MFA Financial, Inc. (MFA)

10.00
-0.05 (-0.50%)
NYSE · Last Trade: Feb 20th, 12:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/202610.1010.139.9510.051,536,73010.05
2/18/20269.9710.329.9010.082,097,69510.08
2/17/20269.999.999.799.921,337,5169.92
2/13/20269.8310.029.769.891,296,4229.89
2/12/20269.789.919.719.811,593,3339.81
2/11/20269.689.799.669.721,173,6989.72
2/10/20269.669.689.569.65961,6799.65
2/09/20269.719.749.459.591,438,3149.59
2/06/20269.709.779.649.74938,0599.74
2/05/20269.709.779.659.671,234,0089.67
2/04/20269.669.789.579.771,482,0179.77
2/03/20269.609.779.549.661,644,7269.66
2/02/20269.679.769.549.561,708,6249.56
1/30/202610.0910.109.599.643,764,2549.64
1/29/202610.0310.199.9610.141,819,78410.14
1/28/202610.0110.079.969.991,162,3529.99
1/27/20269.8910.039.8410.01954,36310.01
1/26/202610.0010.019.819.891,055,5199.89
1/23/20269.9110.069.8810.001,052,16110.00
1/22/202610.0110.059.919.951,185,4939.95
1/21/20269.959.999.819.981,166,3069.98
1/20/20269.909.959.789.921,753,1819.92
1/16/20269.8610.119.8110.102,530,49510.10
1/15/20269.829.939.719.911,244,4029.91
1/14/20269.699.859.599.821,499,6109.82
1/13/20269.659.769.619.681,066,5359.68
1/12/20269.669.719.579.691,223,8749.69
1/09/20269.609.789.589.692,202,8149.69
1/08/20269.379.629.379.571,270,8289.57
1/07/20269.499.519.389.421,510,0009.42
1/06/20269.469.529.319.441,757,5609.44
1/05/20269.509.529.339.481,882,7659.48
1/02/20269.329.609.269.531,304,6629.53
12/31/20259.309.409.269.311,752,5699.31
12/30/20259.639.709.629.641,445,8799.28
12/29/20259.739.759.609.641,177,2889.28
12/26/20259.799.849.649.711,011,5659.35
12/24/20259.719.799.699.78487,4119.41
12/23/20259.809.849.669.67978,5539.31
12/22/20259.769.889.729.811,427,7569.44
12/19/20259.719.819.719.731,846,7819.37
12/18/20259.709.869.709.791,300,8409.42
12/17/20259.539.759.539.621,627,3119.26
12/16/20259.609.619.489.491,121,8149.14
12/15/20259.669.669.539.601,047,4689.24
12/12/20259.659.719.589.601,023,6539.24
12/11/20259.679.709.609.631,036,4559.27
12/10/20259.529.689.529.631,305,2809.27
12/09/20259.579.609.459.50791,4909.15
12/08/20259.599.639.489.511,000,8009.15
12/05/20259.559.689.529.61930,4809.25
12/04/20259.579.609.479.52905,2289.16
12/03/20259.519.599.519.58841,0449.22
12/02/20259.599.599.479.49700,6549.14
12/01/20259.549.599.469.551,161,8439.19
11/28/20259.659.689.579.62490,8909.26
11/26/20259.499.709.499.631,260,4429.27
11/25/20259.179.549.169.531,691,9659.17
11/24/20259.159.169.069.101,245,7818.76
11/21/20258.989.188.969.161,449,2808.82
11/20/20259.069.108.948.941,111,0758.61