U.S. Markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7500+0.0800 (+3.00%)
At close: 4:00PM EDT

2.7700 +0.03 (1.09%)
After hours: 7:59PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20202.70002.75002.66002.75002.75005,774,800
Aug 04, 20202.60002.69002.60002.67002.67006,924,300
Aug 03, 20202.60002.65002.55002.63002.63005,508,600
Jul 31, 20202.67002.70002.58002.63002.63005,596,500
Jul 30, 20202.65002.74002.63002.69002.69006,309,900
Jul 29, 20202.64002.72002.62002.70002.70006,031,400
Jul 28, 20202.55002.71002.55002.64002.64006,476,200
Jul 27, 20202.58002.60002.55002.58002.58006,595,300
Jul 24, 20202.65002.67002.57002.58002.58006,847,800
Jul 23, 20202.67002.74002.64002.67002.67007,944,400
Jul 22, 20202.59002.75002.58002.71002.71008,003,800
Jul 21, 20202.55002.64002.53002.62002.62007,459,400
Jul 20, 20202.57002.60002.50002.56002.56007,279,100
Jul 17, 20202.60002.66002.57002.61002.61005,059,500
Jul 16, 20202.58002.72002.54002.60002.60009,019,500
Jul 15, 20202.54002.69002.49002.67002.670019,782,800
Jul 14, 20202.35002.49002.32002.49002.49009,310,000
Jul 13, 20202.43002.51002.38002.40002.400015,694,700
Jul 10, 20202.29002.50002.23002.48002.480017,184,600
Jul 09, 20202.38002.40002.24002.32002.320014,732,600
Jul 08, 20202.37002.48002.33002.40002.400013,540,200
Jul 07, 20202.50002.52002.36002.38002.380018,447,900
Jul 06, 20202.55002.60002.49002.56002.560026,715,900
Jul 02, 20202.55002.59002.47002.51002.510014,753,000
Jul 01, 20202.50002.68002.48002.50002.500017,919,400
Jun 30, 20202.46002.51002.39002.49002.490017,522,700
Jun 29, 20202.34002.53002.30002.50002.500019,301,400
Jun 26, 20202.42002.47002.25002.30002.300065,393,700
Jun 25, 20202.30002.52002.28002.51002.510014,907,400
Jun 24, 20202.43002.45002.23002.43002.430022,156,100
Jun 23, 20202.45002.53002.45002.50002.500014,629,800
Jun 22, 20202.52002.55002.40002.43002.430017,801,600
Jun 19, 20202.67002.67002.50002.54002.540023,213,200
Jun 18, 20202.45002.71002.40002.61002.610024,216,900
Jun 17, 20202.75002.78002.57002.58002.580021,099,900
Jun 16, 20203.10003.11002.60002.81002.810050,210,500
Jun 15, 20202.41002.93002.34002.87002.870042,585,400
Jun 12, 20202.61002.70002.41002.61002.610029,021,200
Jun 11, 20202.19002.57002.05002.30002.300040,981,000
Jun 10, 20203.15003.15002.53002.77002.770051,923,000
Jun 09, 20203.33003.70003.00003.07003.070055,765,400
Jun 08, 20203.27003.48003.03003.40003.400068,544,000
Jun 05, 20203.15003.40002.76002.83002.830090,268,900
Jun 04, 20201.93002.39001.90002.32002.320054,024,300
Jun 03, 20201.85001.95001.81001.94001.940029,728,000
Jun 02, 20201.82001.87001.80001.84001.840013,988,000
Jun 01, 20201.68001.85001.68001.85001.850018,403,700
May 29, 20201.79001.79001.69001.69001.690014,878,000
May 28, 20201.88001.90001.76001.77001.770013,432,800
May 27, 20201.86001.90001.75001.87001.870022,071,000
May 26, 20201.73001.79001.71001.78001.780018,642,000
May 22, 20201.67001.67001.62001.66001.66007,408,300
May 21, 20201.67001.70001.61001.66001.660016,067,700
May 20, 20201.61001.68001.61001.67001.670015,598,400
May 19, 20201.58001.68001.55001.59001.590017,246,100
May 18, 20201.60001.61001.53001.61001.610020,636,800
May 15, 20201.51001.56001.49001.50001.500010,435,500
May 14, 20201.41001.59001.33001.58001.580019,079,900
May 13, 20201.55001.55001.40001.45001.450022,739,700
May 12, 20201.58001.61001.54001.55001.550016,072,700
May 11, 20201.64001.64001.55001.56001.560015,476,600
May 08, 20201.61001.65001.60001.63001.630012,035,600
May 07, 20201.63001.65001.60001.61001.610013,008,200
May 06, 20201.72001.75001.59001.59001.590015,765,900
May 05, 20201.78001.82001.68001.68001.680016,415,600
May 04, 20201.65001.68001.58001.65001.650015,145,700
May 01, 20201.70001.72001.65001.68001.680014,860,800
Apr 30, 20201.89001.89001.71001.75001.750023,902,500
Apr 29, 20201.85001.99001.83001.90001.900032,496,300
Apr 28, 20201.72001.85001.66001.80001.800033,204,500
Apr 27, 20201.60001.69001.54001.64001.640018,669,300
Apr 24, 20201.63001.63001.47001.57001.570024,099,700
Apr 23, 20201.69001.70001.62001.63001.630017,602,700
Apr 22, 20201.73001.74001.63001.67001.670016,761,500
Apr 21, 20201.65001.72001.62001.67001.670022,038,300
Apr 20, 20201.70001.76001.65001.68001.680026,578,500
Apr 17, 20201.72001.84001.61001.78001.780053,046,200
Apr 16, 20201.69001.72001.56001.56001.560026,766,300
Apr 15, 20201.66001.75001.61001.67001.670037,420,200
Apr 14, 20201.88001.95001.76001.83001.830037,507,600
Apr 13, 20202.06002.10001.73001.86001.860059,083,200
Apr 09, 20202.26002.43001.68001.98001.9800158,532,900
Apr 08, 20201.47001.78001.37001.77001.770095,124,100
Apr 07, 20201.27001.48001.20001.25001.250067,392,600
Apr 06, 20201.24001.33001.10001.12001.120050,505,100
Apr 03, 20201.07001.29001.00001.09001.090045,665,100
Apr 02, 20201.25001.28001.02001.10001.100034,754,900
Apr 01, 20201.40001.48001.26001.28001.280028,489,800
Mar 31, 20201.54001.63001.33001.55001.550048,866,400
Mar 30, 20201.75001.76001.45001.52001.520053,838,800
Mar 27, 20201.93002.26001.55001.86001.8600143,106,700
Mar 26, 20202.25002.90001.64001.70001.7000280,865,000
Mar 25, 20200.72001.44000.64001.14001.1400227,398,900
Mar 24, 20202.90002.92000.32000.36000.360055,081,900
Mar 23, 20203.50003.60002.57002.70002.700011,524,000
Mar 20, 20203.86004.51003.55003.60003.600014,022,600
Mar 19, 20203.37003.85003.00003.65003.650013,267,400
Mar 18, 20203.97004.19001.50003.65003.650022,942,300
Mar 17, 20205.27005.27004.22004.25004.250012,858,700
Mar 16, 20205.40005.98005.10005.10005.10007,346,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...