NYSE - Delayed Quote USD

MFA Financial, Inc. (MFA)

10.69 -0.07 (-0.65%)
At close: 4:00 PM EDT
10.60 -0.09 (-0.84%)
After hours: 6:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.69 10.71 10.55 10.69 10.69 456,133
Apr 23, 2024 10.49 10.80 10.48 10.76 10.76 382,000
Apr 22, 2024 10.45 10.55 10.43 10.51 10.51 354,000
Apr 19, 2024 10.24 10.48 10.21 10.43 10.43 528,800
Apr 18, 2024 10.26 10.42 10.25 10.28 10.28 619,800
Apr 17, 2024 10.32 10.42 10.25 10.25 10.25 504,000
Apr 16, 2024 10.48 10.48 10.20 10.23 10.23 694,400
Apr 15, 2024 10.80 10.86 10.42 10.50 10.50 631,000
Apr 12, 2024 10.79 10.85 10.68 10.72 10.72 316,900
Apr 11, 2024 10.73 10.87 10.62 10.84 10.84 620,100
Apr 10, 2024 10.98 11.05 10.61 10.69 10.69 874,100
Apr 9, 2024 11.12 11.24 11.08 11.24 11.24 283,000
Apr 8, 2024 11.08 11.11 10.99 11.10 11.10 370,400
Apr 5, 2024 11.00 11.09 10.93 11.02 11.02 467,900
Apr 4, 2024 11.22 11.29 11.03 11.04 11.04 462,500
Apr 3, 2024 11.09 11.16 10.95 11.08 11.08 532,700
Apr 2, 2024 11.12 11.20 11.04 11.07 11.07 613,700
Apr 1, 2024 11.40 11.40 11.19 11.24 11.24 527,900
Mar 28, 2024 11.20 11.41 11.20 11.41 11.41 807,700
Mar 27, 2024 0.35 Dividend
Mar 27, 2024 11.09 11.27 11.06 11.25 11.25 739,200
Mar 26, 2024 11.63 11.63 11.33 11.36 11.01 742,900
Mar 25, 2024 11.55 11.72 11.55 11.58 11.22 548,900
Mar 22, 2024 11.69 11.72 11.50 11.52 11.17 496,400
Mar 21, 2024 11.54 11.69 11.50 11.63 11.27 595,800
Mar 20, 2024 11.28 11.63 11.26 11.50 11.15 634,400
Mar 19, 2024 11.25 11.36 11.11 11.35 11.00 600,700
Mar 18, 2024 11.40 11.40 11.21 11.29 10.94 666,700
Mar 15, 2024 11.14 11.39 11.08 11.36 11.01 1,132,700
Mar 14, 2024 11.40 11.41 11.12 11.19 10.85 653,000
Mar 13, 2024 11.40 11.50 11.37 11.44 11.09 494,000
Mar 12, 2024 11.23 11.44 11.19 11.40 11.05 790,500
Mar 11, 2024 11.19 11.30 11.10 11.22 10.87 1,043,100
Mar 8, 2024 11.29 11.41 11.16 11.18 10.84 1,141,400
Mar 7, 2024 11.22 11.28 11.18 11.20 10.85 513,100
Mar 6, 2024 11.16 11.26 11.07 11.11 10.77 585,100
Mar 5, 2024 11.04 11.18 11.02 11.08 10.74 822,400
Mar 4, 2024 11.25 11.27 11.03 11.04 10.70 627,200
Mar 1, 2024 11.26 11.30 11.08 11.23 10.88 1,150,000
Feb 29, 2024 10.90 11.24 10.83 11.22 10.87 1,243,500
Feb 28, 2024 10.78 10.86 10.69 10.75 10.42 483,700
Feb 27, 2024 10.91 10.96 10.77 10.84 10.51 960,400
Feb 26, 2024 11.07 11.18 10.85 10.88 10.54 798,100
Feb 23, 2024 11.17 11.21 11.03 11.13 10.79 768,700
Feb 22, 2024 10.95 11.27 10.83 11.17 10.83 1,290,800
Feb 21, 2024 10.70 10.85 10.67 10.83 10.50 658,700
Feb 20, 2024 10.78 10.88 10.67 10.73 10.40 995,100
Feb 16, 2024 10.81 11.01 10.71 10.87 10.54 927,500
Feb 15, 2024 10.72 11.06 10.72 10.96 10.62 1,153,800
Feb 14, 2024 10.63 10.71 10.50 10.69 10.36 778,400
Feb 13, 2024 10.79 10.80 10.41 10.53 10.21 1,056,700
Feb 12, 2024 10.78 11.00 10.78 10.93 10.59 713,200
Feb 9, 2024 10.76 10.83 10.64 10.79 10.46 844,700
Feb 8, 2024 10.65 10.85 10.63 10.73 10.40 829,200
Feb 7, 2024 11.05 11.08 10.65 10.67 10.34 941,400
Feb 6, 2024 10.94 11.08 10.90 11.03 10.69 654,700
Feb 5, 2024 10.96 11.05 10.76 10.99 10.65 849,000
Feb 2, 2024 11.12 11.16 10.98 11.10 10.76 1,083,200
Feb 1, 2024 11.16 11.32 10.98 11.30 10.95 1,206,500
Jan 31, 2024 11.40 11.41 11.06 11.07 10.73 1,472,900
Jan 30, 2024 11.56 11.61 11.37 11.42 11.07 693,100
Jan 29, 2024 11.57 11.67 11.45 11.60 11.24 1,065,600
Jan 26, 2024 11.46 11.62 11.42 11.54 11.18 908,100
Jan 25, 2024 11.49 11.56 11.31 11.41 11.06 710,400
Jan 24, 2024 11.64 11.64 11.29 11.30 10.95 729,000
Jan 23, 2024 11.51 11.53 11.42 11.51 11.16 481,400
Jan 22, 2024 11.58 11.67 11.41 11.47 11.12 556,900
Jan 19, 2024 11.42 11.49 11.18 11.48 11.13 844,700
Jan 18, 2024 11.49 11.50 11.21 11.38 11.03 640,600
Jan 17, 2024 11.38 11.51 11.30 11.41 11.06 608,200
Jan 16, 2024 11.46 11.49 11.31 11.48 11.13 738,700
Jan 12, 2024 11.59 11.70 11.45 11.56 11.20 773,800
Jan 11, 2024 11.47 11.48 11.26 11.46 11.11 849,200
Jan 10, 2024 11.42 11.58 11.42 11.52 11.17 794,800
Jan 9, 2024 11.34 11.47 11.30 11.42 11.07 771,600
Jan 8, 2024 11.10 11.47 11.10 11.47 11.12 880,900
Jan 5, 2024 10.98 11.25 10.95 11.13 10.79 971,700
Jan 4, 2024 11.03 11.10 10.96 11.02 10.68 532,100
Jan 3, 2024 11.11 11.13 10.87 11.04 10.70 1,159,100
Jan 2, 2024 11.18 11.29 11.08 11.25 10.90 1,034,100
Dec 29, 2023 11.35 11.45 11.27 11.27 10.92 741,500
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 11.36 11.48 11.35 11.45 11.10 932,800
Dec 27, 2023 11.82 11.86 11.73 11.77 11.07 942,900
Dec 26, 2023 11.76 11.90 11.71 11.83 11.12 552,400
Dec 22, 2023 11.84 11.88 11.72 11.73 11.03 715,900
Dec 21, 2023 11.65 11.78 11.62 11.78 11.08 974,700
Dec 20, 2023 11.70 11.89 11.56 11.56 10.87 918,800
Dec 19, 2023 11.56 11.80 11.50 11.72 11.02 850,400
Dec 18, 2023 11.71 11.75 11.50 11.51 10.82 958,800
Dec 15, 2023 11.82 11.83 11.56 11.65 10.96 1,989,900
Dec 14, 2023 11.67 11.85 11.63 11.79 11.09 2,053,700
Dec 13, 2023 11.37 11.62 11.14 11.49 10.80 2,432,700
Dec 12, 2023 10.93 11.16 10.87 11.02 10.36 742,600
Dec 11, 2023 10.93 11.02 10.89 10.96 10.31 716,200
Dec 8, 2023 10.95 11.05 10.90 10.97 10.32 735,000
Dec 7, 2023 10.80 10.99 10.70 10.98 10.33 808,800
Dec 6, 2023 11.02 11.08 10.77 10.79 10.15 1,033,600
Dec 5, 2023 10.98 11.02 10.87 10.96 10.31 882,300
Dec 4, 2023 11.00 11.10 10.96 11.03 10.37 610,600
Dec 1, 2023 10.79 11.09 10.73 11.07 10.41 1,582,000
Nov 30, 2023 10.95 10.97 10.75 10.80 10.16 1,088,700
Nov 29, 2023 10.65 11.02 10.65 10.96 10.31 2,605,900
Nov 28, 2023 10.46 10.59 10.36 10.57 9.94 1,004,800
Nov 27, 2023 10.37 10.43 10.35 10.42 9.80 538,200
Nov 24, 2023 10.44 10.50 10.37 10.43 9.81 276,300
Nov 22, 2023 10.61 10.65 10.44 10.50 9.87 530,000
Nov 21, 2023 10.46 10.53 10.42 10.49 9.86 717,700
Nov 20, 2023 10.37 10.55 10.32 10.55 9.92 887,400
Nov 17, 2023 10.50 10.58 10.35 10.41 9.79 722,900
Nov 16, 2023 10.40 10.43 10.22 10.41 9.79 1,031,300
Nov 15, 2023 10.23 10.41 10.16 10.39 9.77 856,800
Nov 14, 2023 10.09 10.24 10.00 10.22 9.61 1,511,300
Nov 13, 2023 9.62 9.72 9.57 9.70 9.12 481,800
Nov 10, 2023 9.67 9.75 9.59 9.75 9.17 711,700
Nov 9, 2023 9.83 9.97 9.48 9.56 8.99 1,624,300
Nov 8, 2023 9.73 9.79 9.66 9.78 9.20 1,196,900
Nov 7, 2023 9.84 9.88 9.44 9.76 9.18 1,589,800
Nov 6, 2023 9.85 9.91 9.75 9.81 9.23 1,167,300
Nov 3, 2023 9.87 10.08 9.87 9.89 9.30 1,426,900
Nov 2, 2023 9.43 9.76 9.42 9.75 9.17 1,635,500
Nov 1, 2023 8.91 9.31 8.82 9.30 8.75 2,202,600
Oct 31, 2023 8.92 9.09 8.72 8.89 8.36 1,725,600
Oct 30, 2023 8.78 8.93 8.68 8.83 8.30 738,400
Oct 27, 2023 8.73 8.81 8.61 8.70 8.18 838,600
Oct 26, 2023 8.51 8.78 8.51 8.65 8.13 1,040,100
Oct 25, 2023 8.61 8.68 8.42 8.46 7.96 981,000
Oct 24, 2023 8.67 8.79 8.61 8.69 8.17 621,000
Oct 23, 2023 8.57 8.80 8.41 8.66 8.14 1,056,900
Oct 20, 2023 8.75 8.82 8.61 8.61 8.10 812,000
Oct 19, 2023 8.76 8.97 8.63 8.73 8.21 1,149,000
Oct 18, 2023 9.24 9.24 8.99 9.02 8.48 752,300
Oct 17, 2023 9.08 9.32 9.02 9.30 8.75 1,381,300
Oct 16, 2023 9.18 9.30 9.09 9.20 8.65 853,900
Oct 13, 2023 9.47 9.48 9.13 9.17 8.62 953,900
Oct 12, 2023 9.50 9.51 9.24 9.40 8.84 1,367,800
Oct 11, 2023 9.12 9.58 9.12 9.58 9.01 1,609,000
Oct 10, 2023 8.94 9.07 8.94 9.04 8.50 596,700
Oct 9, 2023 8.70 9.04 8.70 8.96 8.43 540,400
Oct 6, 2023 8.64 8.84 8.62 8.74 8.22 887,800
Oct 5, 2023 8.53 8.84 8.53 8.76 8.24 907,100
Oct 4, 2023 8.78 8.86 8.44 8.56 8.05 1,834,300
Oct 3, 2023 9.22 9.28 8.73 8.78 8.26 1,984,900
Oct 2, 2023 9.50 9.60 9.17 9.31 8.75 1,304,300
Sep 29, 2023 0.35 Dividend
Sep 29, 2023 9.75 9.78 9.58 9.61 9.04 1,168,700
Sep 28, 2023 9.85 9.99 9.80 9.94 9.02 1,122,000
Sep 27, 2023 9.91 9.97 9.79 9.83 8.92 1,121,800
Sep 26, 2023 10.01 10.04 9.83 9.87 8.95 1,166,300
Sep 25, 2023 10.12 10.21 10.03 10.07 9.14 783,100
Sep 22, 2023 10.07 10.30 10.00 10.20 9.25 1,138,800
Sep 21, 2023 10.54 10.54 10.03 10.06 9.13 1,028,600
Sep 20, 2023 10.72 10.77 10.56 10.56 9.58 638,900
Sep 19, 2023 10.81 10.88 10.65 10.67 9.68 780,300
Sep 18, 2023 10.90 10.96 10.82 10.85 9.84 696,400
Sep 15, 2023 10.84 10.91 10.75 10.90 9.89 2,004,000
Sep 14, 2023 10.90 10.97 10.80 10.86 9.85 783,300
Sep 13, 2023 10.71 10.95 10.66 10.86 9.85 1,015,100
Sep 12, 2023 10.75 10.90 10.70 10.70 9.71 652,100
Sep 11, 2023 10.90 10.92 10.76 10.86 9.85 354,700
Sep 8, 2023 10.86 10.92 10.78 10.82 9.82 436,000
Sep 7, 2023 10.65 10.89 10.65 10.82 9.82 478,500
Sep 6, 2023 10.83 10.88 10.68 10.77 9.77 510,800
Sep 5, 2023 10.88 10.98 10.81 10.89 9.88 722,900
Sep 1, 2023 11.01 11.10 10.89 10.94 9.93 873,900
Aug 31, 2023 11.02 11.05 10.95 10.96 9.94 665,900
Aug 30, 2023 10.97 11.04 10.92 11.00 9.98 610,500
Aug 29, 2023 10.86 11.03 10.79 10.97 9.95 842,600
Aug 28, 2023 10.60 10.89 10.60 10.86 9.85 676,300
Aug 25, 2023 10.49 10.64 10.39 10.58 9.60 500,200
Aug 24, 2023 10.49 10.61 10.42 10.46 9.49 400,300
Aug 23, 2023 10.26 10.55 10.20 10.54 9.56 812,500
Aug 22, 2023 10.25 10.33 10.10 10.18 9.24 612,200
Aug 21, 2023 10.35 10.35 10.10 10.23 9.28 537,900
Aug 18, 2023 10.08 10.32 10.03 10.27 9.32 760,100
Aug 17, 2023 10.35 10.42 10.16 10.20 9.25 593,100
Aug 16, 2023 10.42 10.51 10.34 10.35 9.39 446,400
Aug 15, 2023 10.50 10.52 10.33 10.46 9.49 719,900
Aug 14, 2023 10.62 10.65 10.52 10.54 9.56 602,900
Aug 11, 2023 10.67 10.73 10.63 10.63 9.64 544,700
Aug 10, 2023 10.91 10.97 10.65 10.68 9.69 641,100
Aug 9, 2023 10.89 10.97 10.83 10.86 9.85 520,400
Aug 8, 2023 10.67 10.91 10.57 10.90 9.89 558,300
Aug 7, 2023 10.83 10.90 10.72 10.83 9.83 788,600
Aug 4, 2023 10.60 10.84 10.59 10.79 9.79 1,359,500
Aug 3, 2023 11.21 11.21 10.47 10.49 9.52 2,008,100
Aug 2, 2023 11.21 11.26 11.02 11.24 10.20 887,600
Aug 1, 2023 11.28 11.28 11.13 11.25 10.21 955,200
Jul 31, 2023 11.68 11.68 11.18 11.26 10.22 1,601,700
Jul 28, 2023 11.61 11.66 11.47 11.60 10.52 1,085,100
Jul 27, 2023 11.66 11.85 11.47 11.48 10.42 1,126,900
Jul 26, 2023 11.58 11.72 11.58 11.64 10.56 709,200
Jul 25, 2023 11.54 11.65 11.51 11.54 10.47 854,600
Jul 24, 2023 11.57 11.70 11.48 11.56 10.49 807,800
Jul 21, 2023 11.66 11.72 11.51 11.54 10.47 652,600
Jul 20, 2023 11.63 11.63 11.36 11.48 10.42 789,700
Jul 19, 2023 11.50 11.70 11.48 11.64 10.56 816,400
Jul 18, 2023 11.33 11.51 11.29 11.42 10.36 622,900
Jul 17, 2023 11.37 11.41 11.26 11.31 10.26 465,500
Jul 14, 2023 11.53 11.53 11.34 11.39 10.33 496,200
Jul 13, 2023 11.29 11.55 11.23 11.53 10.46 1,191,100
Jul 12, 2023 11.25 11.29 11.20 11.24 10.20 732,700
Jul 11, 2023 11.05 11.20 11.03 11.09 10.06 521,400
Jul 10, 2023 10.75 11.04 10.72 10.99 9.97 1,500,200
Jul 7, 2023 10.65 10.89 10.64 10.75 9.75 878,300
Jul 6, 2023 10.86 10.86 10.52 10.63 9.64 1,153,200
Jul 5, 2023 11.15 11.16 10.97 10.97 9.95 1,060,400
Jul 3, 2023 11.14 11.25 11.10 11.17 10.13 390,500
Jun 30, 2023 11.22 11.26 11.14 11.24 10.20 848,800
Jun 29, 2023 0.35 Dividend
Jun 29, 2023 11.08 11.15 11.00 11.13 10.10 1,316,600
Jun 28, 2023 11.46 11.50 11.35 11.39 10.02 1,146,300
Jun 27, 2023 11.15 11.50 11.10 11.47 10.09 1,021,200
Jun 26, 2023 10.90 11.30 10.89 11.17 9.82 872,200
Jun 23, 2023 11.11 11.14 10.89 10.92 9.60 1,520,200
Jun 22, 2023 11.35 11.35 11.17 11.19 9.84 1,025,700
Jun 21, 2023 11.31 11.44 11.24 11.38 10.01 1,027,400
Jun 20, 2023 11.46 11.52 11.31 11.31 9.95 1,306,800
Jun 16, 2023 11.74 11.74 11.51 11.52 10.13 1,742,500
Jun 15, 2023 11.39 11.65 11.39 11.63 10.23 1,031,200
Jun 14, 2023 11.55 11.68 11.36 11.49 10.10 1,351,100
Jun 13, 2023 11.45 11.60 11.44 11.49 10.10 1,063,200
Jun 12, 2023 11.26 11.44 11.25 11.43 10.05 884,900
Jun 9, 2023 11.29 11.34 11.18 11.25 9.89 615,800
Jun 8, 2023 11.20 11.41 11.14 11.36 9.99 920,600
Jun 7, 2023 11.15 11.40 11.15 11.23 9.88 1,306,700
Jun 6, 2023 10.85 11.25 10.84 11.13 9.79 1,168,300
Jun 5, 2023 11.03 11.07 10.85 10.88 9.57 824,600
Jun 2, 2023 10.92 11.18 10.86 11.14 9.80 1,367,500
Jun 1, 2023 10.58 10.82 10.57 10.81 9.51 862,500
May 31, 2023 10.56 10.64 10.40 10.58 9.30 1,427,000
May 30, 2023 10.65 10.77 10.49 10.52 9.25 1,071,500
May 26, 2023 10.21 10.61 10.14 10.57 9.30 998,000
May 25, 2023 10.51 10.51 10.06 10.27 9.03 1,142,100
May 24, 2023 10.80 10.80 10.49 10.59 9.31 1,643,100
May 23, 2023 10.83 11.14 10.81 10.91 9.59 1,434,900
May 22, 2023 10.80 10.88 10.62 10.84 9.53 930,900
May 19, 2023 10.80 10.88 10.65 10.77 9.47 1,192,900
May 18, 2023 10.50 10.80 10.46 10.79 9.49 1,006,800
May 17, 2023 10.33 10.56 10.24 10.53 9.26 1,082,800
May 16, 2023 10.07 10.26 10.06 10.24 9.00 862,500
May 15, 2023 10.21 10.30 10.10 10.12 8.90 779,900
May 12, 2023 10.35 10.40 10.13 10.18 8.95 766,700
May 11, 2023 10.29 10.33 10.20 10.32 9.08 667,000
May 10, 2023 10.45 10.50 10.23 10.32 9.08 884,800
May 9, 2023 10.38 10.48 10.29 10.30 9.06 791,500
May 8, 2023 10.30 10.47 10.30 10.44 9.18 796,600
May 5, 2023 10.48 10.59 10.16 10.30 9.06 1,115,500
May 4, 2023 10.24 10.36 9.96 10.31 9.07 1,785,600
May 3, 2023 10.08 10.42 10.04 10.19 8.96 1,289,400
May 2, 2023 10.39 10.41 9.87 10.08 8.86 1,350,300
May 1, 2023 10.68 10.77 10.42 10.43 9.17 1,250,900
Apr 28, 2023 10.48 10.79 10.45 10.69 9.40 1,453,100
Apr 27, 2023 10.19 10.48 10.19 10.47 9.21 975,200
Apr 26, 2023 10.19 10.33 10.03 10.11 8.89 1,273,500
Apr 25, 2023 10.30 10.33 10.09 10.13 8.91 704,700

Related Tickers

NYMT New York Mortgage Trust, Inc.
7.10
-1.39%
 
TWO Two Harbors Investment Corp.
12.47
-0.72%
 
IVR Invesco Mortgage Capital Inc.
8.61
+0.35%
 
RC Ready Capital Corporation
8.82
-0.56%
 
CIM Chimera Investment Corporation
4.1600
-0.48%
 
MITT AG Mortgage Investment Trust, Inc.
5.62
-1.06%
 
LADR Ladder Capital Corp
10.50
-1.50%
 
EFC Ellington Financial Inc.
11.55
-1.03%
 
PMT PennyMac Mortgage Investment Trust
13.72
-1.37%
 
DX Dynex Capital, Inc.
11.89
+0.51%