14-day Premium Trial Subscription Try For FreeTry Free
$10.95
+0.0400 (+0.367%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical MFA Financial Inc prices

Date Open High Low Close Volume
Dec 08, 2023 $10.95 $11.05 $10.90 $10.97 720 098
Dec 07, 2023 $10.80 $10.99 $10.70 $10.98 793 974
Dec 06, 2023 $11.02 $11.07 $10.77 $10.79 897 588
Dec 05, 2023 $10.98 $11.02 $10.87 $10.96 879 841
Dec 04, 2023 $11.00 $11.10 $10.96 $11.03 537 887
Dec 01, 2023 $10.79 $11.09 $10.73 $11.07 1 547 236
Nov 30, 2023 $10.95 $10.97 $10.75 $10.80 1 069 537
Nov 29, 2023 $10.65 $11.02 $10.65 $10.96 2 580 769
Nov 28, 2023 $10.46 $10.59 $10.36 $10.57 928 055
Nov 27, 2023 $10.37 $10.43 $10.35 $10.42 532 795
Nov 24, 2023 $10.44 $10.50 $10.37 $10.43 270 683
Nov 22, 2023 $10.61 $10.65 $10.44 $10.50 484 584
Nov 21, 2023 $10.46 $10.53 $10.42 $10.49 717 325
Nov 20, 2023 $10.37 $10.55 $10.32 $10.55 826 039
Nov 17, 2023 $10.50 $10.58 $10.35 $10.41 614 125
Nov 16, 2023 $10.40 $10.43 $10.22 $10.41 1 010 682
Nov 15, 2023 $10.23 $10.41 $10.16 $10.39 697 548
Nov 14, 2023 $10.09 $10.24 $10.00 $10.22 1 509 694
Nov 13, 2023 $9.62 $9.72 $9.57 $9.70 413 585
Nov 10, 2023 $9.67 $9.75 $9.59 $9.75 711 568
Nov 09, 2023 $9.83 $9.97 $9.48 $9.56 1 448 637
Nov 08, 2023 $9.73 $9.79 $9.66 $9.78 1 181 302
Nov 07, 2023 $9.84 $9.88 $9.44 $9.76 1 380 784
Nov 06, 2023 $9.85 $9.91 $9.75 $9.81 1 132 824
Nov 03, 2023 $9.87 $10.08 $9.87 $9.89 1 261 472
Click to get the best stock tips daily for free!

About MFA Financial Inc

MFA Financial MFA Financial, Inc., together with its subsidiaries, operates as a real estate investment trust (REIT) in the United States. The company invests in residential mortgage assets, including non-agency mortgage-backed securities (MBS), agency MBS, and credit risk transfer securities; residential whole loans, including purchased performing loans, purchased credit deteriorated, and non-performing loans; and mortgage servicing rights related assets. The... MFA Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT