MFA Financial, Inc. (MFA)

7.3500
+0.0600 (0.82%)
NYSE · Last Trade: Oct 5th, 4:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/07/20269.089.299.079.231,597,4718.80
8/06/20269.099.098.969.051,554,7258.62
8/05/20269.059.138.859.063,202,6918.63
8/04/20269.159.219.069.091,616,2578.66
8/03/20269.169.329.149.161,406,8378.73
7/31/20269.239.238.979.112,334,3938.68
7/30/20269.269.319.109.201,807,4988.77
7/29/20269.209.299.139.171,262,2988.74
7/28/20269.159.249.139.201,188,2448.77
7/27/20269.189.239.129.121,117,6738.69
7/24/20269.119.229.099.141,338,5928.71
7/23/20269.249.249.039.072,029,4438.64
7/22/20269.349.359.269.291,060,8618.85
7/21/20269.329.389.279.321,008,9778.88
7/20/20269.459.499.229.291,406,5428.85
7/17/20269.599.629.379.451,339,0619.01
7/16/20269.479.669.469.621,108,0079.17
7/15/20269.539.599.449.451,750,3879.01
7/14/20269.469.549.409.461,656,5139.01
7/13/20269.509.539.359.411,390,7818.97
7/10/20269.479.529.409.501,166,3859.05
7/09/20269.309.469.249.431,233,9208.99
7/08/20269.309.379.229.271,659,4478.83
7/07/20269.369.509.349.361,429,8318.92
7/06/20269.479.549.339.331,613,4738.89