U.S. Markets open in 3 hrs 10 mins

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6700-0.0400 (-0.85%)
At close: 4:00PM EDT
4.6800 +0.01 (0.21%)
Pre-Market: 06:15AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
Jun 11, 20214.77004.77004.62004.67004.67002,153,600
Jun 10, 20214.87004.89004.71004.71004.71003,793,000
Jun 09, 20214.70004.90004.70004.80004.80007,305,100
Jun 08, 20214.62004.72004.56004.70004.70004,699,400
Jun 07, 20214.44004.63004.42004.58004.58006,969,900
Jun 04, 20214.36004.44004.33004.43004.43003,142,200
Jun 03, 20214.37004.37004.33004.35004.35002,884,900
Jun 02, 20214.42004.43004.36004.37004.37003,106,100
Jun 01, 20214.37004.42004.36004.40004.40003,012,400
May 28, 20214.38004.39004.35004.37004.37001,350,500
May 27, 20214.40004.43004.36004.36004.36004,763,200
May 26, 20214.35004.41004.32004.41004.41001,482,500
May 25, 20214.41004.45004.34004.34004.34002,742,700
May 24, 20214.41004.45004.36004.42004.42001,781,100
May 21, 20214.45004.46004.39004.41004.41001,460,900
May 20, 20214.39004.44004.37004.43004.43001,614,100
May 19, 20214.36004.40004.30004.38004.38002,243,900
May 18, 20214.37004.47004.36004.40004.40002,891,500
May 17, 20214.35004.39004.29004.36004.36003,354,300
May 14, 20214.31004.39004.31004.38004.38002,179,500
May 13, 20214.14004.31004.14004.29004.29004,391,200
May 12, 20214.25004.26004.11004.11004.11006,532,600
May 11, 20214.23004.31004.14004.28004.28004,730,200
May 10, 20214.37004.40004.28004.28004.28003,232,500
May 07, 20214.37004.42004.34004.34004.34002,812,300
May 06, 20214.44004.44004.26004.39004.39003,516,000
May 05, 20214.34004.41004.34004.41004.41001,920,600
May 04, 20214.40004.41004.31004.33004.33002,724,600
May 03, 20214.45004.46004.40004.40004.40001,961,100
Apr 30, 20214.43004.43004.37004.40004.40003,849,900
Apr 29, 20214.43004.44004.36004.42004.42002,607,800
Apr 28, 20214.37004.43004.35004.39004.39002,446,600
Apr 27, 20214.36004.39004.32004.34004.34001,870,200
Apr 26, 20214.34004.39004.30004.30004.30001,928,800
Apr 23, 20214.26004.34004.23004.32004.32002,459,000
Apr 22, 20214.20004.34004.20004.23004.23003,116,500
Apr 21, 20214.16004.27004.10004.26004.26002,940,700
Apr 20, 20214.17004.20004.09004.17004.17004,124,700
Apr 19, 20214.28004.29004.17004.17004.17003,364,000
Apr 16, 20214.24004.41004.23004.30004.30005,558,800
Apr 15, 20214.25004.26004.19004.22004.22002,557,000
Apr 14, 20214.30004.32004.23004.23004.23002,894,300
Apr 13, 20214.21004.31004.16004.31004.31004,958,900
Apr 12, 20214.16004.20004.12004.17004.17001,976,600
Apr 09, 20214.17004.20004.13004.16004.16002,153,500
Apr 08, 20214.11004.18004.09004.17004.17002,089,300
Apr 07, 20214.18004.18004.09004.14004.14002,361,200
Apr 06, 20214.15004.23004.13004.14004.14002,547,600
Apr 05, 20214.24004.26004.15004.16004.16003,298,200
Apr 01, 20214.11004.22004.09004.22004.22003,982,200
Mar 31, 20214.10004.17004.07004.07004.07005,336,700
Mar 30, 20213.98004.13003.98004.12004.12004,184,000
Mar 30, 20210.075 Dividend
Mar 29, 20214.11004.16004.03004.03003.95504,696,600
Mar 26, 20214.17004.22004.07004.15004.07284,184,300
Mar 25, 20213.97004.16003.93004.10004.02375,346,000
Mar 24, 20214.08004.21003.99003.99003.91578,891,800
Mar 23, 20214.17004.22004.00004.02003.94524,656,100
Mar 22, 20214.18004.22004.11004.17004.09244,362,100
Mar 19, 20214.14004.25004.08004.18004.10228,177,200
Mar 18, 20214.34004.36004.11004.13004.05315,135,700
Mar 17, 20214.26004.36004.24004.36004.27893,613,400
Mar 16, 20214.28004.30004.23004.26004.18072,912,900
Mar 15, 20214.31004.32004.25004.30004.22004,329,600
Mar 12, 20214.25004.37004.25004.28004.20033,033,400
Mar 11, 20214.27004.32004.21004.26004.18074,152,500
Mar 10, 20214.13004.26004.13004.23004.15134,638,300
Mar 09, 20214.12004.15004.03004.15004.07283,725,200
Mar 08, 20214.04004.21004.02004.09004.01395,817,800
Mar 05, 20214.06004.08003.79004.04003.96487,373,700
Mar 04, 20214.09004.13003.88004.00003.92567,797,800
Mar 03, 20214.12004.19004.08004.08004.00415,285,500
Mar 02, 20214.07004.17004.05004.09004.01393,917,400
Mar 01, 20214.11004.18004.05004.10004.02372,885,800
Feb 26, 20213.99004.05003.95004.02003.94524,338,700
Feb 25, 20214.14004.24003.92003.94003.86678,803,000
Feb 24, 20214.10004.27004.07004.18004.10225,641,400
Feb 23, 20214.06004.14003.87004.09004.01396,861,300
Feb 22, 20214.01004.23003.99004.18004.10226,444,800
Feb 19, 20213.90004.05003.88004.03003.95504,877,900
Feb 18, 20213.90003.94003.82003.86003.78824,853,500
Feb 17, 20213.99004.00003.89003.93003.85692,698,700
Feb 16, 20213.96004.04003.92004.02003.94523,547,200
Feb 12, 20213.95003.98003.91003.95003.87652,863,400
Feb 11, 20214.02004.07003.92003.96003.88632,790,300
Feb 10, 20213.97004.03003.93004.02003.94523,387,600
Feb 09, 20213.97003.99003.93003.94003.86672,348,100
Feb 08, 20213.98004.03003.97004.00003.92562,871,000
Feb 05, 20213.92003.99003.91003.97003.89613,025,300
Feb 04, 20213.82003.93003.79003.91003.83722,905,300
Feb 03, 20213.87003.88003.79003.81003.73912,679,200
Feb 02, 20213.80003.88003.77003.86003.78822,705,200
Feb 01, 20213.68003.78003.64003.77003.69983,832,100
Jan 29, 20213.80003.81003.61003.64003.57235,901,000
Jan 28, 20213.77003.82003.71003.80003.72933,941,800
Jan 27, 20213.87003.91003.76003.78003.70975,253,700
Jan 26, 20213.95004.04003.91003.95003.87654,511,000
Jan 25, 20213.82003.96003.79003.92003.84704,560,500
Jan 22, 20213.86003.90003.79003.87003.79803,344,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...