MFA - MFA Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20197.657.657.607.607.601,826,100
Nov 20, 20197.657.737.647.647.642,591,600
Nov 19, 20197.717.717.627.667.662,706,000
Nov 18, 20197.697.727.687.697.692,027,600
Nov 15, 20197.727.737.677.707.701,722,300
Nov 14, 20197.687.737.657.707.702,017,200
Nov 13, 20197.657.737.657.697.691,740,200
Nov 12, 20197.737.747.677.677.671,791,300
Nov 11, 20197.727.757.697.727.721,680,800
Nov 08, 20197.697.747.667.727.722,011,500
Nov 07, 20197.627.707.617.697.691,976,700
Nov 06, 20197.577.647.547.577.572,762,100
Nov 05, 20197.587.607.507.557.552,930,000
Nov 04, 20197.637.657.567.587.582,472,400
Nov 01, 20197.607.657.577.627.621,983,800
Oct 31, 20197.567.597.527.597.592,682,500
Oct 30, 20197.557.567.507.527.521,723,200
Oct 29, 20197.527.597.527.567.561,225,700
Oct 28, 20197.567.577.507.537.532,060,500
Oct 25, 20197.607.637.547.547.541,358,200
Oct 24, 20197.607.627.577.607.601,197,200
Oct 23, 20197.607.657.587.607.601,903,200
Oct 22, 20197.597.647.577.607.602,113,600
Oct 21, 20197.577.617.557.597.591,318,000
Oct 18, 20197.567.587.547.557.551,977,600
Oct 17, 20197.547.587.537.577.571,845,200
Oct 16, 20197.527.547.487.527.521,619,600
Oct 15, 20197.537.607.527.537.532,088,800
Oct 14, 20197.557.567.497.537.532,332,600
Oct 11, 20197.587.607.537.557.552,106,600
Oct 10, 20197.477.577.467.567.564,628,400
Oct 09, 20197.437.477.427.457.454,088,300
Oct 08, 20197.407.437.377.407.402,306,300
Oct 07, 20197.427.447.407.417.411,715,300
Oct 04, 20197.317.437.317.427.422,066,300
Oct 03, 20197.337.377.287.327.322,611,200
Oct 02, 20197.267.317.237.317.312,857,500
Oct 01, 20197.387.397.267.287.282,277,800
Sep 30, 20197.407.437.327.367.362,806,500
Sep 27, 20197.437.447.327.407.403,730,800
Sep 27, 20190.2 Dividend
Sep 26, 20197.657.667.597.607.404,128,600
Sep 25, 20197.527.637.507.607.403,232,100
Sep 24, 20197.577.607.517.517.314,391,900
Sep 23, 20197.467.597.467.547.343,196,500
Sep 20, 20197.487.537.467.467.264,062,400
Sep 19, 20197.427.477.417.467.261,916,600
Sep 18, 20197.407.447.367.407.211,961,500
Sep 17, 20197.407.437.357.407.211,716,300
Sep 16, 20197.407.417.337.407.212,062,600
Sep 13, 20197.397.437.367.407.213,113,500
Sep 12, 20197.407.427.337.397.201,553,400
Sep 11, 20197.427.427.357.397.202,411,000
Sep 10, 20197.317.427.317.407.212,612,500
Sep 09, 20197.287.337.287.327.131,782,600
Sep 06, 20197.257.317.227.277.081,118,900
Sep 05, 20197.277.327.247.247.051,656,700
Sep 04, 20197.187.257.177.247.052,204,600
Sep 03, 20197.167.187.117.156.962,940,600
Aug 30, 20197.177.207.157.176.982,899,700
Aug 29, 20197.207.217.117.176.982,717,400
Aug 28, 20197.167.187.117.166.971,665,700
Aug 27, 20197.297.297.157.186.991,915,700
Aug 26, 20197.277.277.227.267.071,632,100
Aug 23, 20197.257.297.227.247.052,874,800
Aug 22, 20197.287.297.247.267.071,507,900
Aug 21, 20197.337.347.257.267.072,339,000
Aug 20, 20197.307.317.247.297.101,670,800
Aug 19, 20197.357.397.277.307.111,578,200
Aug 16, 20197.237.337.217.307.113,337,200
Aug 15, 20197.127.247.127.207.012,036,000
Aug 14, 20197.257.267.127.126.932,440,800
Aug 13, 20197.357.427.317.317.121,162,600
Aug 12, 20197.447.447.347.387.191,485,500
Aug 09, 20197.437.477.377.447.241,750,700
Aug 08, 20197.237.457.227.457.253,765,200
Aug 07, 20197.087.287.027.237.043,814,100
Aug 06, 20196.997.146.987.116.924,216,500
Aug 05, 20197.107.116.936.946.764,231,700
Aug 02, 20197.117.177.107.136.941,501,900
Aug 01, 20197.197.227.117.116.921,670,000
Jul 31, 20197.277.297.167.186.992,843,500
Jul 30, 20197.227.257.207.247.051,412,200
Jul 29, 20197.267.297.217.227.032,636,400
Jul 26, 20197.247.267.217.257.061,255,800
Jul 25, 20197.247.267.197.217.021,767,600
Jul 24, 20197.267.277.217.257.062,060,600
Jul 23, 20197.277.287.227.277.081,488,900
Jul 22, 20197.227.267.207.267.072,675,000
Jul 19, 20197.217.237.177.217.022,765,200
Jul 18, 20197.257.267.207.217.022,929,600
Jul 17, 20197.257.277.207.257.061,900,300
Jul 16, 20197.247.267.217.247.052,261,500
Jul 15, 20197.287.287.227.237.042,212,200
Jul 12, 20197.257.277.237.247.052,411,900
Jul 11, 20197.277.287.217.247.052,681,000
Jul 10, 20197.287.297.237.257.063,006,500
Jul 09, 20197.257.287.237.267.071,973,400
Jul 08, 20197.247.287.227.267.071,404,800
Jul 05, 20197.237.257.167.257.061,514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...