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 |
| 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 |
| Mar 18, 2024 | $11.40 | $11.40 | $11.21 | $11.29 | 629 533 |
| Mar 15, 2024 | $11.14 | $11.39 | $11.08 | $11.36 | 593 351 |
| Mar 14, 2024 | $11.40 | $11.41 | $11.12 | $11.19 | 622 583 |
| Mar 13, 2024 | $11.40 | $11.50 | $11.37 | $11.44 | 484 228 |
| Mar 12, 2024 | $11.23 | $11.44 | $11.19 | $11.40 | 629 658 |
| Mar 11, 2024 | $11.19 | $11.30 | $11.10 | $11.22 | 1 042 193 |
| Mar 08, 2024 | $11.29 | $11.40 | $11.16 | $11.18 | 1 026 961 |
| Mar 07, 2024 | $11.22 | $11.28 | $11.18 | $11.20 | 486 665 |
| Mar 06, 2024 | $11.16 | $11.26 | $11.07 | $11.11 | 500 350 |
| Mar 05, 2024 | $11.04 | $11.18 | $11.03 | $11.08 | 820 574 |
| Mar 04, 2024 | $11.25 | $11.27 | $11.04 | $11.04 | 552 681 |
| Mar 01, 2024 | $11.26 | $11.30 | $11.08 | $11.23 | 1 149 923 |
| Feb 29, 2024 | $10.90 | $11.24 | $10.83 | $11.22 | 1 193 685 |
| Feb 28, 2024 | $10.78 | $10.86 | $10.69 | $10.75 | 480 290 |
| Feb 27, 2024 | $10.91 | $10.96 | $10.78 | $10.84 | 960 388 |
| Feb 26, 2024 | $11.07 | $11.18 | $10.85 | $10.88 | 707 577 |
| Feb 23, 2024 | $11.17 | $11.21 | $11.03 | $11.13 | 740 057 |
