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 |
| Jan 17, 2024 | $11.38 | $11.51 | $11.30 | $11.41 | 594 535 |
| Jan 16, 2024 | $11.46 | $11.49 | $11.32 | $11.48 | 628 058 |
| Jan 12, 2024 | $11.59 | $11.70 | $11.45 | $11.56 | 735 784 |
| Jan 11, 2024 | $11.47 | $11.48 | $11.26 | $11.46 | 799 770 |
| Jan 10, 2024 | $11.42 | $11.58 | $11.42 | $11.52 | 762 959 |
| Jan 09, 2024 | $11.34 | $11.47 | $11.32 | $11.42 | 649 102 |
| Jan 08, 2024 | $11.10 | $11.47 | $11.10 | $11.47 | 878 720 |
| Jan 05, 2024 | $10.98 | $11.25 | $10.95 | $11.13 | 951 538 |
| Jan 04, 2024 | $11.03 | $11.10 | $10.96 | $11.02 | 530 955 |
| Jan 03, 2024 | $11.11 | $11.13 | $10.87 | $11.04 | 1 018 255 |
| Jan 02, 2024 | $11.18 | $11.29 | $11.08 | $11.25 | 1 031 937 |
| Dec 29, 2023 | $11.35 | $11.45 | $11.27 | $11.27 | 587 123 |
| Dec 28, 2023 | $11.36 | $11.48 | $11.35 | $11.45 | 789 760 |
| Dec 27, 2023 | $11.82 | $11.86 | $11.73 | $11.77 | 903 229 |
| Dec 26, 2023 | $11.76 | $11.90 | $11.71 | $11.83 | 485 933 |
| Dec 22, 2023 | $11.84 | $11.88 | $11.72 | $11.73 | 602 050 |
| Dec 21, 2023 | $11.65 | $11.78 | $11.62 | $11.78 | 629 507 |
| Dec 20, 2023 | $11.70 | $11.89 | $11.56 | $11.56 | 914 207 |
| Dec 19, 2023 | $11.56 | $11.80 | $11.52 | $11.72 | 704 229 |
| Dec 18, 2023 | $11.71 | $11.75 | $11.50 | $11.51 | 840 266 |
| Dec 15, 2023 | $11.82 | $11.82 | $11.56 | $11.65 | 1 073 361 |
| Dec 14, 2023 | $11.67 | $11.85 | $11.63 | $11.79 | 1 833 751 |
| Dec 13, 2023 | $11.37 | $11.62 | $11.14 | $11.49 | 2 429 692 |
| Dec 12, 2023 | $10.93 | $11.16 | $10.87 | $11.02 | 676 316 |
| Dec 11, 2023 | $10.93 | $11.02 | $10.89 | $10.96 | 620 875 |
