NYSE:MFA
MFA Financial Inc Stock Price (Quote)
$10.76
+0.250 (+2.38%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.20 | $11.72 | Tuesday, 23rd Apr 2024 MFA stock ended at $10.76. This is 2.38% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.96% from a day low at $10.49 to a day high of $10.80. |
| 90 days | $10.20 | $11.72 | |
| 52 weeks | $8.41 | $11.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $10.49 | $10.80 | $10.49 | $10.76 | 320 238 |
| Apr 22, 2024 | $10.45 | $10.55 | $10.43 | $10.51 | 286 057 |
| Apr 19, 2024 | $10.24 | $10.48 | $10.21 | $10.43 | 417 924 |
| Apr 18, 2024 | $10.26 | $10.42 | $10.25 | $10.28 | 588 821 |
| Apr 17, 2024 | $10.32 | $10.42 | $10.25 | $10.25 | 489 313 |
| Apr 16, 2024 | $10.48 | $10.48 | $10.20 | $10.23 | 675 871 |
| Apr 15, 2024 | $10.80 | $10.86 | $10.42 | $10.50 | 545 895 |
| Apr 12, 2024 | $10.79 | $10.85 | $10.68 | $10.72 | 248 224 |
| Apr 11, 2024 | $10.73 | $10.87 | $10.62 | $10.84 | 574 827 |
| Apr 10, 2024 | $10.98 | $11.05 | $10.61 | $10.69 | 846 467 |
| Apr 09, 2024 | $11.12 | $11.24 | $11.08 | $11.24 | 229 678 |
| Apr 08, 2024 | $11.08 | $11.11 | $10.99 | $11.10 | 346 771 |
| Apr 05, 2024 | $11.00 | $11.09 | $10.94 | $11.02 | 312 903 |
| Apr 04, 2024 | $11.22 | $11.29 | $11.03 | $11.04 | 434 935 |
| Apr 03, 2024 | $11.09 | $11.16 | $10.95 | $11.08 | 395 155 |
| Apr 02, 2024 | $11.12 | $11.20 | $11.04 | $11.07 | 500 421 |
| Apr 01, 2024 | $11.40 | $11.40 | $11.19 | $11.24 | 500 745 |
| Mar 28, 2024 | $11.20 | $11.41 | $11.20 | $11.41 | 807 499 |
| Mar 27, 2024 | $11.09 | $11.27 | $11.06 | $11.25 | 710 360 |
| Mar 26, 2024 | $11.63 | $11.63 | $11.33 | $11.36 | 716 197 |
| Mar 25, 2024 | $11.55 | $11.72 | $11.55 | $11.58 | 548 425 |
| Mar 22, 2024 | $11.69 | $11.72 | $11.50 | $11.52 | 475 817 |
| Mar 21, 2024 | $11.54 | $11.69 | $11.50 | $11.63 | 566 697 |
| Mar 20, 2024 | $11.28 | $11.63 | $11.26 | $11.50 | 540 298 |
| Mar 19, 2024 | $11.25 | $11.36 | $11.11 | $11.35 | 487 445 |
