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 |
| Feb 22, 2024 | $10.95 | $11.27 | $10.85 | $11.17 | 1 288 338 |
| Feb 21, 2024 | $10.70 | $10.85 | $10.67 | $10.83 | 634 286 |
| Feb 20, 2024 | $10.78 | $10.87 | $10.67 | $10.73 | 993 310 |
| Feb 16, 2024 | $10.81 | $11.01 | $10.71 | $10.87 | 790 765 |
| Feb 15, 2024 | $10.72 | $11.06 | $10.72 | $10.96 | 1 008 222 |
| Feb 14, 2024 | $10.63 | $10.70 | $10.50 | $10.69 | 777 769 |
| Feb 13, 2024 | $10.79 | $10.80 | $10.41 | $10.53 | 903 722 |
| Feb 12, 2024 | $10.78 | $11.00 | $10.78 | $10.93 | 695 475 |
| Feb 09, 2024 | $10.76 | $10.83 | $10.64 | $10.79 | 710 655 |
| Feb 08, 2024 | $10.65 | $10.85 | $10.63 | $10.73 | 709 982 |
| Feb 07, 2024 | $11.05 | $11.08 | $10.66 | $10.67 | 600 044 |
| Feb 06, 2024 | $10.94 | $11.08 | $10.91 | $11.03 | 654 655 |
| Feb 05, 2024 | $10.96 | $11.05 | $10.76 | $10.99 | 739 079 |
| Feb 02, 2024 | $11.12 | $11.16 | $10.98 | $11.10 | 1 083 131 |
| Feb 01, 2024 | $11.16 | $11.32 | $10.98 | $11.30 | 982 069 |
| Jan 31, 2024 | $11.40 | $11.41 | $11.06 | $11.07 | 1 192 893 |
| Jan 30, 2024 | $11.56 | $11.60 | $11.37 | $11.42 | 608 591 |
| Jan 29, 2024 | $11.57 | $11.66 | $11.45 | $11.60 | 947 294 |
| Jan 26, 2024 | $11.46 | $11.62 | $11.42 | $11.54 | 875 104 |
| Jan 25, 2024 | $11.49 | $11.56 | $11.31 | $11.41 | 681 388 |
| Jan 24, 2024 | $11.64 | $11.64 | $11.29 | $11.30 | 693 809 |
| Jan 23, 2024 | $11.51 | $11.53 | $11.42 | $11.51 | 440 110 |
| Jan 22, 2024 | $11.58 | $11.67 | $11.41 | $11.47 | 543 012 |
| Jan 19, 2024 | $11.42 | $11.49 | $11.18 | $11.48 | 843 579 |
| Jan 18, 2024 | $11.49 | $11.50 | $11.21 | $11.38 | 614 733 |
