MFA Financial Inc (NY: MFA )

4.390 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 4.440 4.440 4.260 4.390 3,514,942 -0.02(-0.45%)
May 05, 2021 4.340 4.410 4.290 4.410 2,511,388 +0.08(+1.85%)
May 04, 2021 4.400 4.410 4.300 4.330 2,724,590 -0.07(-1.59%)
May 03, 2021 4.450 4.460 4.400 4.400 1,960,572 +0.00(+0.00%)
Apr 30, 2021 4.430 4.430 4.370 4.400 3,849,900 -0.02(-0.45%)
Apr 29, 2021 4.430 4.440 4.360 4.420 2,607,806 +0.03(+0.68%)
Apr 28, 2021 4.370 4.430 4.350 4.390 2,446,608 +0.05(+1.15%)
Apr 27, 2021 4.360 4.390 4.320 4.340 1,871,261 +0.04(+0.93%)
Apr 26, 2021 4.340 4.390 4.300 4.300 1,929,045 -0.02(-0.46%)
Apr 23, 2021 4.260 4.340 4.230 4.320 2,459,000 +0.09(+2.13%)
Apr 22, 2021 4.200 4.340 4.200 4.230 3,116,725 -0.03(-0.70%)
Apr 21, 2021 4.160 4.270 4.090 4.260 2,940,691 +0.09(+2.16%)
Apr 20, 2021 4.170 4.200 4.090 4.170 4,124,680 +0.00(+0.00%)
Apr 19, 2021 4.280 4.286 4.170 4.170 3,363,581 -0.13(-3.02%)
Apr 16, 2021 4.240 4.410 4.230 4.300 5,558,800 +0.08(+1.90%)
Apr 15, 2021 4.250 4.260 4.190 4.220 2,557,093 -0.01(-0.24%)
Apr 14, 2021 4.300 4.320 4.230 4.230 2,894,531 -0.08(-1.86%)
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%)
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.