MFA Financial Inc (NY: MFA )

4.310 USD +0.140 (+3.36%)
Official Closing Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 4.210 4.310 4.160 4.310 4,958,640 +0.14(+3.36%)
Apr 12, 2021 4.160 4.200 4.120 4.170 1,973,814 +0.01(+0.24%)
Apr 09, 2021 4.170 4.200 4.130 4.160 2,153,700 -0.01(-0.24%)
Apr 08, 2021 4.110 4.180 4.090 4.170 2,089,338 +0.03(+0.72%)
Apr 07, 2021 4.180 4.180 4.090 4.140 2,360,674 +0.00(+0.00%)
Apr 06, 2021 4.150 4.230 4.130 4.140 2,547,634 -0.02(-0.48%)
Apr 05, 2021 4.240 4.260 4.150 4.160 3,298,374 -0.06(-1.42%)
Apr 01, 2021 4.110 4.220 4.085 4.220 3,982,100 +0.15(+3.69%)
Mar 31, 2021 4.100 4.170 4.070 4.070 5,336,692 -0.05(-1.21%)
Mar 30, 2021 3.980 4.130 3.980 4.120 4,183,994 +0.09(+2.23%)
Mar 29, 2021 4.110 4.160 4.030 4.030 4,696,343 -0.12(-2.89%)
Mar 26, 2021 4.170 4.220 4.070 4.150 4,184,300 +0.05(+1.22%)
Mar 25, 2021 3.970 4.160 3.920 4.100 5,344,770 +0.11(+2.76%)
Mar 24, 2021 4.080 4.210 3.990 3.990 8,891,026 -0.03(-0.75%)
Mar 23, 2021 4.170 4.220 4.000 4.020 4,656,048 -0.15(-3.60%)
Mar 22, 2021 4.180 4.220 4.110 4.170 4,362,083 -0.01(-0.24%)
Mar 19, 2021 4.140 4.250 4.080 4.180 8,177,200 +0.05(+1.21%)
Mar 18, 2021 4.340 4.360 4.110 4.130 5,133,407 -0.23(-5.28%)
Mar 17, 2021 4.260 4.360 4.240 4.360 3,613,270 +0.10(+2.35%)
Mar 16, 2021 4.280 4.300 4.230 4.260 2,912,517 -0.04(-0.93%)
Mar 15, 2021 4.310 4.320 4.250 4.300 4,333,079 +0.02(+0.47%)
Mar 12, 2021 4.250 4.370 4.250 4.280 3,033,400 +0.02(+0.47%)
Mar 11, 2021 4.270 4.320 4.210 4.260 4,147,299 +0.03(+0.71%)
Mar 10, 2021 4.130 4.260 4.130 4.230 4,637,804 +0.08(+1.93%)
Mar 09, 2021 4.120 4.150 4.030 4.150 3,725,130 +0.06(+1.47%)
Mar 08, 2021 4.040 4.210 4.020 4.090 5,817,226 +0.05(+1.24%)
Mar 05, 2021 4.060 4.076 3.790 4.040 7,373,700 +0.04(+1.00%)
Mar 04, 2021 4.090 4.130 3.880 4.000 7,785,100 -0.08(-1.96%)
Mar 03, 2021 4.120 4.190 4.070 4.080 5,285,139 -0.01(-0.24%)
Mar 02, 2021 4.070 4.170 4.045 4.090 3,913,255 -0.01(-0.24%)
Mar 01, 2021 4.110 4.180 4.050 4.100 2,865,390 +0.08(+1.99%)
Feb 26, 2021 3.990 4.050 3.950 4.020 4,338,700 +0.08(+2.03%)
Feb 25, 2021 4.140 4.240 3.920 3.940 8,801,524 -0.24(-5.74%)
Feb 24, 2021 4.100 4.270 4.070 4.180 5,608,649 +0.09(+2.20%)
Feb 23, 2021 4.070 4.140 3.870 4.090 6,861,284 -0.09(-2.15%)
Feb 22, 2021 4.010 4.230 3.990 4.180 6,439,827 +0.15(+3.72%)
Feb 19, 2021 3.900 4.045 3.880 4.030 4,877,900 +0.17(+4.40%)
Feb 18, 2021 3.900 3.940 3.820 3.860 4,853,513 -0.07(-1.78%)
Feb 17, 2021 3.990 4.000 3.890 3.930 2,699,187 -0.09(-2.24%)
Feb 16, 2021 3.960 4.040 3.920 4.020 3,544,632 +0.07(+1.77%)
Feb 12, 2021 3.950 3.980 3.910 3.950 2,863,400 -0.01(-0.25%)
Feb 11, 2021 4.020 4.070 3.920 3.960 2,789,119 -0.06(-1.49%)
Feb 10, 2021 3.970 4.030 3.930 4.020 3,385,982 +0.08(+2.03%)
Feb 09, 2021 3.970 3.990 3.920 3.940 2,346,254 -0.06(-1.50%)
Feb 08, 2021 3.980 4.030 3.970 4.000 2,866,367 +0.03(+0.76%)
Feb 05, 2021 3.920 3.990 3.910 3.970 3,025,300 +0.06(+1.53%)
Feb 04, 2021 3.820 3.930 3.790 3.910 2,900,720 +0.10(+2.62%)
Feb 03, 2021 3.870 3.880 3.790 3.810 2,676,150 -0.05(-1.30%)
Feb 02, 2021 3.800 3.880 3.770 3.860 2,704,411 +0.09(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.