MFA Financial, Inc. (MFA)

6.2100
-0.3400 (-5.19%)
NYSE · Last Trade: Nov 7th, 6:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20266.426.536.216.213,887,7576.21
11/05/20266.686.796.386.553,362,2496.55
11/04/20266.506.876.466.614,102,0936.61
11/03/20266.756.796.586.642,732,2716.64
11/02/20266.746.846.706.782,549,2336.78
10/30/20266.796.836.616.662,911,8046.66
10/29/20266.856.866.696.803,304,2236.80
10/28/20266.746.806.706.792,319,7026.79
10/27/20266.686.756.636.732,745,9296.73
10/26/20266.676.766.626.641,773,3616.64
10/23/20266.576.686.546.661,824,9956.66
10/22/20266.496.736.446.622,694,2976.62
10/21/20266.586.616.456.471,790,8166.47
10/20/20266.436.656.426.552,440,4816.55
10/19/20266.576.576.386.413,255,0566.41
10/16/20266.726.736.546.592,279,8156.59
10/15/20266.666.816.636.702,279,6506.70
10/14/20266.616.646.526.552,995,9536.55
10/13/20266.756.806.556.703,008,4726.70
10/12/20266.876.906.656.684,751,5046.68
10/09/20267.117.166.886.883,345,8066.88
10/08/20267.117.257.017.183,239,2347.18
10/07/20267.247.277.117.152,893,2997.15
10/06/20267.357.397.237.282,694,6337.28
10/05/20267.277.367.217.353,188,6177.35
10/02/20267.827.867.587.653,047,9957.29
10/01/20267.867.867.637.742,770,2757.38
9/30/20268.108.127.847.852,268,8517.48
9/29/20268.018.107.928.001,858,2457.62
9/28/20268.108.167.968.012,161,5407.63
9/25/20268.228.238.128.171,453,4657.79
9/24/20268.328.348.148.162,043,6897.78
9/23/20268.568.568.298.321,817,0637.93
9/22/20268.508.618.488.561,603,2358.16
9/21/20268.428.518.388.451,419,3628.05
9/18/20268.488.508.368.363,277,1647.97
9/17/20268.538.638.508.501,674,8388.10
9/16/20268.478.598.388.451,849,1718.05
9/15/20268.448.578.388.431,562,5898.03
9/14/20268.518.598.428.461,657,2698.06
9/11/20268.648.658.538.561,827,2498.16
9/10/20268.758.798.558.562,048,3258.16
9/09/20268.828.888.758.751,336,0978.34
9/08/20268.958.998.868.861,093,8828.44
9/04/20268.828.978.808.951,123,5518.53
9/03/20268.908.938.808.871,580,5868.45
9/02/20268.738.848.708.821,217,5168.40
9/01/20268.778.798.638.681,905,6178.27
8/31/20268.808.898.768.821,295,0018.40
8/28/20268.908.928.818.831,272,1838.41
8/27/20268.798.888.788.861,186,2728.44
8/26/20268.868.878.788.801,355,1348.39
8/25/20268.948.978.808.841,419,1138.42
8/24/20268.948.988.898.941,592,0198.52
8/21/20268.999.008.888.911,506,0368.49
8/20/20269.039.078.868.941,690,3018.52
8/19/20269.049.179.049.101,127,4148.67
8/18/20269.159.169.009.001,170,7208.58
8/17/20269.109.179.099.11927,3078.68
8/14/20269.239.279.149.16856,3618.73
8/13/20269.229.299.189.211,180,5028.78
8/12/20269.209.259.129.151,202,5788.72
8/11/20269.099.239.079.181,008,5378.75
8/10/20269.159.179.009.091,469,0378.66