MFA - MFA Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20178.728.728.658.658.65158,218
Oct 20, 20178.758.768.708.728.721,495,200
Oct 19, 20178.788.798.768.788.78622,400
Oct 18, 20178.778.818.768.778.771,113,700
Oct 17, 20178.748.778.718.758.75846,300
Oct 16, 20178.778.818.738.748.741,199,400
Oct 13, 20178.728.758.698.758.751,642,200
Oct 12, 20178.718.748.648.688.681,885,800
Oct 11, 20178.728.748.708.718.711,311,900
Oct 10, 20178.748.748.698.708.701,333,400
Oct 09, 20178.668.738.668.708.701,465,700
Oct 06, 20178.798.818.648.658.652,562,800
Oct 05, 20178.818.868.798.828.821,222,600
Oct 04, 20178.798.828.768.798.791,207,200
Oct 03, 20178.788.808.748.798.791,714,500
Oct 02, 20178.788.798.738.788.781,523,100
Sep 29, 20178.758.798.728.768.761,491,100
Sep 28, 20178.708.778.628.758.752,759,800
Sep 27, 20178.678.718.618.708.701,970,900
Sep 27, 20170.2 Dividend
Sep 26, 20178.878.908.848.848.642,495,200
Sep 25, 20178.868.878.808.868.661,414,900
Sep 22, 20178.818.868.818.858.651,303,600
Sep 21, 20178.778.818.768.798.591,127,700
Sep 20, 20178.818.858.758.778.572,010,900
Sep 19, 20178.728.858.728.808.602,385,000
Sep 18, 20178.738.768.708.718.512,839,800
Sep 15, 20178.708.758.688.728.523,377,700
Sep 14, 20178.718.768.698.698.493,017,300
Sep 13, 20178.768.808.708.728.522,782,800
Sep 12, 20178.798.818.748.788.581,442,500
Sep 11, 20178.668.798.658.778.571,323,500
Sep 08, 20178.638.678.638.678.471,316,500
Sep 07, 20178.688.708.638.638.431,589,500
Sep 06, 20178.638.728.638.678.471,588,500
Sep 05, 20178.818.828.668.668.461,710,600
Sep 01, 20178.768.838.748.808.601,229,400
Aug 31, 20178.728.808.728.788.581,361,400
Aug 30, 20178.678.748.668.728.52921,600
Aug 29, 20178.748.758.678.678.471,135,400
Aug 28, 20178.768.798.738.748.54895,600
Aug 25, 20178.858.868.738.758.551,621,300
Aug 24, 20178.848.868.778.858.652,344,100
Aug 23, 20178.828.878.808.828.621,143,600
Aug 22, 20178.868.898.848.848.641,649,800
Aug 21, 20178.848.888.818.868.661,088,400
Aug 18, 20178.838.888.808.858.651,089,100
Aug 17, 20178.868.898.828.828.621,559,300
Aug 16, 20178.828.898.818.848.642,013,400
Aug 15, 20178.838.888.798.868.661,443,500
Aug 14, 20178.848.908.818.878.671,934,300
Aug 11, 20178.718.828.688.818.612,869,900
Aug 10, 20178.818.858.758.798.592,228,000
Aug 09, 20178.708.848.698.838.632,783,200
Aug 08, 20178.758.788.718.748.542,432,600
Aug 07, 20178.738.758.698.758.551,920,900
Aug 04, 20178.738.768.648.728.522,282,400
Aug 03, 20178.688.768.648.728.522,007,000
Aug 02, 20178.598.728.568.688.482,955,100
Aug 01, 20178.528.578.478.578.382,071,700
Jul 31, 20178.498.528.458.498.301,925,800
Jul 28, 20178.558.568.428.468.273,972,300
Jul 27, 20178.518.578.458.558.364,239,900
Jul 26, 20178.498.538.468.508.313,690,600
Jul 25, 20178.588.588.478.488.292,908,500
Jul 24, 20178.578.588.538.558.361,251,900
Jul 21, 20178.548.568.518.558.361,882,100
Jul 20, 20178.528.558.498.528.331,056,400
Jul 19, 20178.448.528.408.518.321,680,800
Jul 18, 20178.518.538.388.448.251,819,800
Jul 17, 20178.668.678.518.538.343,530,800
Jul 14, 20178.568.668.558.658.452,194,000
Jul 13, 20178.628.628.488.548.352,078,800
Jul 12, 20178.558.638.508.608.412,251,600
Jul 11, 20178.448.538.408.528.332,386,100
Jul 10, 20178.448.488.428.448.252,376,800
Jul 07, 20178.508.508.408.448.252,173,900
Jul 06, 20178.508.538.428.508.312,578,200
Jul 05, 20178.518.568.478.548.352,800,100
Jul 03, 20178.408.518.408.518.321,073,300
Jun 30, 20178.428.458.378.398.202,330,700
Jun 29, 20178.428.438.348.418.222,481,000
Jun 28, 20178.378.458.328.438.243,706,700
Jun 27, 20178.408.438.338.358.162,534,000
Jun 27, 20170.2 Dividend
Jun 26, 20178.568.638.558.618.221,929,200
Jun 23, 20178.528.598.498.558.163,604,700
Jun 22, 20178.538.558.498.528.133,063,500
Jun 21, 20178.628.668.528.528.132,603,500
Jun 20, 20178.638.648.578.618.221,263,100
Jun 19, 20178.608.648.568.638.242,658,600
Jun 16, 20178.528.588.498.588.196,999,200
Jun 15, 20178.548.588.518.548.151,529,000
Jun 14, 20178.528.598.518.588.194,018,900
Jun 13, 20178.438.538.438.528.131,687,900
Jun 12, 20178.488.508.408.438.051,630,300
Jun 09, 20178.418.478.408.468.081,056,100
Jun 08, 20178.308.458.288.438.052,198,800
Jun 07, 20178.258.338.258.317.931,908,000
Jun 06, 20178.278.318.218.267.891,535,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...