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 |
| Nov 02, 2023 | $9.43 | $9.76 | $9.42 | $9.75 | 1 490 582 |
| Nov 01, 2023 | $8.91 | $9.31 | $8.82 | $9.30 | 2 083 989 |
| Oct 31, 2023 | $8.92 | $9.09 | $8.72 | $8.89 | 1 516 826 |
| Oct 30, 2023 | $8.78 | $8.93 | $8.68 | $8.83 | 714 594 |
| Oct 27, 2023 | $8.73 | $8.80 | $8.61 | $8.70 | 610 934 |
| Oct 26, 2023 | $8.51 | $8.78 | $8.51 | $8.65 | 915 281 |
| Oct 25, 2023 | $8.61 | $8.68 | $8.42 | $8.46 | 899 643 |
| Oct 24, 2023 | $8.67 | $8.79 | $8.61 | $8.69 | 600 704 |
| Oct 23, 2023 | $8.57 | $8.80 | $8.41 | $8.66 | 1 034 055 |
| Oct 20, 2023 | $8.75 | $8.82 | $8.61 | $8.61 | 768 641 |
| Oct 19, 2023 | $8.76 | $8.97 | $8.63 | $8.73 | 1 113 250 |
| Oct 18, 2023 | $9.24 | $9.24 | $8.99 | $9.02 | 752 304 |
| Oct 17, 2023 | $9.08 | $9.32 | $9.02 | $9.30 | 1 376 879 |
| Oct 16, 2023 | $9.18 | $9.29 | $9.09 | $9.20 | 834 573 |
| Oct 13, 2023 | $9.47 | $9.48 | $9.13 | $9.17 | 921 033 |
| Oct 12, 2023 | $9.50 | $9.51 | $9.24 | $9.40 | 1 348 821 |
| Oct 11, 2023 | $9.12 | $9.58 | $9.12 | $9.58 | 1 364 820 |
| Oct 10, 2023 | $8.94 | $9.07 | $8.94 | $9.04 | 591 474 |
| Oct 09, 2023 | $8.70 | $9.04 | $8.70 | $8.96 | 539 587 |
| Oct 06, 2023 | $8.64 | $8.83 | $8.62 | $8.74 | 747 128 |
| Oct 05, 2023 | $8.57 | $8.84 | $8.53 | $8.76 | 906 946 |
| Oct 04, 2023 | $8.78 | $8.86 | $8.44 | $8.56 | 1 667 894 |
| Oct 03, 2023 | $9.22 | $9.28 | $8.73 | $8.78 | 1 831 820 |
| Oct 02, 2023 | $9.50 | $9.53 | $9.18 | $9.31 | 1 302 971 |
| Sep 29, 2023 | $9.75 | $9.78 | $9.58 | $9.61 | 974 822 |
