Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
11.14-0.05 (-0.45%)
At close: 04:00PM EST
11.59 +0.45 (+4.04%)
After hours: 07:17PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202211.0011.2010.8511.1411.14598,400
Dec 01, 202211.2711.5811.1211.1911.19810,900
Nov 30, 202210.7711.2010.6111.1811.181,351,900
Nov 29, 202210.8610.9510.7510.8810.88755,300
Nov 28, 202211.0011.0710.8310.8410.84557,600
Nov 25, 202210.9711.1310.9511.1111.11361,500
Nov 23, 202210.9011.0710.7410.9810.98686,800
Nov 22, 202210.8011.0110.7410.9810.98623,900
Nov 21, 202210.6810.8610.6210.8010.80883,900
Nov 18, 202210.9110.9110.6610.7910.791,371,200
Nov 17, 202210.8510.8510.5210.6610.66834,700
Nov 16, 202211.1011.1810.8311.0611.06737,800
Nov 15, 202211.0111.4311.0111.2311.231,227,100
Nov 14, 202211.1111.1510.9010.9110.91849,000
Nov 11, 202210.9911.2710.8611.1911.191,089,000
Nov 10, 202210.3211.0210.3210.9910.992,698,200
Nov 09, 202210.1410.3810.0310.1310.131,061,100
Nov 08, 202210.1710.3010.1010.2110.211,358,800
Nov 07, 202210.2110.3010.0410.1810.181,007,900
Nov 04, 20229.7710.239.7210.1810.181,493,200
Nov 03, 20229.729.799.229.529.52939,400
Nov 02, 202210.0810.229.719.729.721,464,600
Nov 01, 202210.0410.389.869.989.981,063,600
Oct 31, 202210.0210.149.859.969.961,338,900
Oct 28, 20229.6010.049.5510.0210.02922,700
Oct 27, 20229.5610.079.569.589.581,177,500
Oct 26, 20229.649.879.529.549.541,028,000
Oct 25, 20229.059.718.899.649.641,305,700
Oct 24, 20229.119.218.969.099.091,640,800
Oct 21, 20228.889.108.859.069.06845,500
Oct 20, 20229.059.208.918.938.93925,300
Oct 19, 20229.159.168.908.998.991,195,400
Oct 18, 20229.259.659.149.309.302,354,000
Oct 17, 20228.558.688.418.558.551,521,900
Oct 14, 20228.608.748.388.398.392,744,400
Oct 13, 20227.998.537.848.488.482,771,700
Oct 12, 20228.148.247.718.168.164,237,100
Oct 11, 20227.278.327.158.218.215,219,900
Oct 10, 20227.527.727.257.257.251,589,400
Oct 07, 20227.617.707.417.467.463,606,600
Oct 06, 20227.918.107.567.717.712,633,300
Oct 05, 20228.378.377.647.987.982,434,400
Oct 04, 20228.048.597.958.548.543,106,400
Oct 03, 20227.918.007.407.777.772,823,200
Sep 30, 20228.218.307.747.787.783,439,300
Sep 29, 20228.488.518.038.168.164,230,600
Sep 28, 20228.969.288.819.049.042,405,700
Sep 27, 20229.259.398.818.868.862,590,300
Sep 26, 20229.659.769.029.109.103,830,800
Sep 23, 202210.0910.149.539.749.742,823,500
Sep 22, 202210.4810.5110.0910.1910.192,437,200
Sep 21, 202210.7410.8710.5310.5410.541,294,600
Sep 20, 202210.9010.9010.6210.6410.641,502,300
Sep 19, 202210.8811.0810.8510.9510.951,405,800
Sep 16, 202210.5611.0410.4411.0011.002,410,500
Sep 15, 202210.8810.9510.6210.6310.631,272,800
Sep 14, 202210.6310.9310.5910.9210.921,533,300
Sep 13, 202210.7110.7610.5110.6010.601,254,200
Sep 12, 202210.9811.0410.7910.9410.94971,400
Sep 09, 202210.5910.8710.5610.8710.871,009,500
Sep 08, 202210.5210.5410.4210.5010.50865,000
Sep 07, 202210.4910.6110.4110.5910.591,739,100
Sep 06, 202210.7310.7710.4410.5210.52914,700
Sep 02, 202210.7010.7610.5410.6410.641,245,500
Sep 01, 202210.8710.8710.2210.5310.531,778,400
Aug 31, 202211.0311.1210.8710.9310.931,130,900
Aug 30, 202211.3211.3310.9410.9510.951,056,400
Aug 29, 202211.3011.3211.1611.2011.20973,500
Aug 26, 202211.5711.6011.3511.3711.37812,000
Aug 25, 202211.5211.6411.4811.5811.58717,500
Aug 24, 202211.5211.5711.4111.4811.48944,900
Aug 23, 202211.4411.5311.3911.4911.491,037,900
Aug 22, 202211.5811.6911.3311.3711.37996,500
Aug 19, 202211.7311.8811.6611.7311.73715,800
Aug 18, 202211.7711.9711.7411.8611.86595,700
Aug 17, 202212.0012.0011.7311.8211.82849,200
Aug 16, 202212.0212.1111.9212.0812.08604,600
Aug 15, 202212.0112.0811.8412.0112.011,056,400
Aug 12, 202212.2412.2712.1012.1312.13937,000
Aug 11, 202212.2312.3012.1312.1412.14992,600
Aug 10, 202212.2012.2412.0812.0912.09940,200
Aug 09, 202212.0412.0911.7812.0012.00973,400
Aug 08, 202212.1212.5412.0412.0712.071,545,600
Aug 05, 202212.0012.1511.7712.0212.022,354,000
Aug 04, 202212.8012.9112.0112.0312.032,900,000
Aug 03, 202212.6712.8112.5912.6412.641,364,300
Aug 02, 202213.0313.0812.6312.6612.661,484,300
Aug 01, 202212.9413.2112.8213.1713.171,268,100
Jul 29, 202212.9313.2012.8012.9612.961,866,100
Jul 28, 202212.1812.8512.1812.8512.851,608,200
Jul 27, 202211.5912.2111.5312.1912.192,308,900
Jul 26, 202211.3811.5711.3711.5311.531,111,700
Jul 25, 202211.4211.5511.3711.4811.48856,300
Jul 22, 202211.5911.6611.3311.4211.42756,900
Jul 21, 202211.2511.5111.1011.5011.50714,000
Jul 20, 202211.3311.4611.2411.3511.35863,000
Jul 19, 202210.8011.3510.7911.3311.331,520,400
Jul 18, 202211.1211.2110.5310.7010.702,355,500
Jul 15, 202211.2211.3510.8611.2111.211,111,400
Jul 14, 202211.2111.2910.8810.9810.981,854,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement