NYSE:MFA
MFA Financial Inc Stock Price (Quote)
$10.95
+0.0400 (+0.367%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.20 | $11.29 | Friday, 3rd May 2024 MFA stock ended at $10.95. This is 0.367% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.29% from a day low at $10.91 to a day high of $11.16. |
| 90 days | $10.20 | $11.72 | |
| 52 weeks | $8.41 | $11.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $11.26 | $11.44 | $11.25 | $11.43 | 867 855 |
| Jun 09, 2023 | $11.29 | $11.34 | $11.18 | $11.25 | 521 184 |
| Jun 08, 2023 | $11.20 | $11.41 | $11.14 | $11.36 | 809 085 |
| Jun 07, 2023 | $11.15 | $11.40 | $11.20 | $11.23 | 1 139 724 |
| Jun 06, 2023 | $10.85 | $11.25 | $10.84 | $11.13 | 1 026 871 |
| Jun 05, 2023 | $11.03 | $11.04 | $10.85 | $10.88 | 824 395 |
| Jun 02, 2023 | $10.92 | $11.18 | $10.86 | $11.14 | 1 328 509 |
| Jun 01, 2023 | $10.58 | $10.82 | $10.57 | $10.81 | 862 439 |
| May 31, 2023 | $10.56 | $10.64 | $10.40 | $10.58 | 1 240 726 |
| May 30, 2023 | $10.66 | $10.77 | $10.49 | $10.52 | 955 587 |
| May 26, 2023 | $10.58 | $10.61 | $10.14 | $10.57 | 997 487 |
| May 25, 2023 | $10.51 | $10.51 | $10.07 | $10.27 | 1 063 963 |
| May 24, 2023 | $10.80 | $10.78 | $10.49 | $10.59 | 1 548 329 |
| May 23, 2023 | $10.83 | $11.14 | $10.81 | $10.91 | 1 297 512 |
| May 22, 2023 | $10.80 | $10.88 | $10.62 | $10.84 | 800 219 |
| May 19, 2023 | $10.80 | $10.88 | $10.65 | $10.77 | 1 189 468 |
| May 18, 2023 | $10.50 | $10.80 | $10.46 | $10.79 | 896 730 |
| May 17, 2023 | $10.33 | $10.56 | $10.24 | $10.53 | 1 060 903 |
| May 16, 2023 | $10.07 | $10.26 | $10.06 | $10.24 | 842 568 |
| May 15, 2023 | $10.21 | $10.30 | $10.10 | $10.12 | 754 971 |
| May 12, 2023 | $10.35 | $10.39 | $10.14 | $10.18 | 766 615 |
| May 11, 2023 | $10.29 | $10.33 | $10.20 | $10.32 | 560 844 |
| May 10, 2023 | $10.45 | $10.50 | $10.23 | $10.32 | 884 741 |
| May 09, 2023 | $10.38 | $10.47 | $10.29 | $10.30 | 790 647 |
| May 08, 2023 | $10.30 | $10.47 | $10.30 | $10.44 | 699 528 |
