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
Sep 28, 2023 $9.85 $10.00 $9.80 $9.94 1 091 390
Sep 27, 2023 $9.91 $9.97 $9.79 $9.83 1 018 005
Sep 26, 2023 $10.01 $10.04 $9.83 $9.87 1 146 998
Sep 25, 2023 $10.12 $10.21 $10.03 $10.07 772 082
Sep 22, 2023 $10.07 $10.30 $10.00 $10.20 1 034 336
Sep 21, 2023 $10.54 $10.54 $10.03 $10.06 993 361
Sep 20, 2023 $10.72 $10.77 $10.56 $10.56 619 116
Sep 19, 2023 $10.81 $10.88 $10.66 $10.67 678 419
Sep 18, 2023 $10.90 $10.96 $10.82 $10.85 591 903
Sep 15, 2023 $10.84 $10.91 $10.75 $10.90 887 467
Sep 14, 2023 $10.90 $10.95 $10.80 $10.86 680 424
Sep 13, 2023 $10.71 $10.95 $10.66 $10.86 985 772
Sep 12, 2023 $10.75 $10.90 $10.70 $10.70 629 231
Sep 11, 2023 $10.90 $10.92 $10.76 $10.86 347 759
Sep 08, 2023 $10.86 $10.92 $10.78 $10.82 416 169
Sep 07, 2023 $10.65 $10.89 $10.68 $10.82 370 968
Sep 06, 2023 $10.83 $10.87 $10.68 $10.77 432 069
Sep 05, 2023 $10.88 $10.98 $10.81 $10.89 722 886
Sep 01, 2023 $11.01 $11.10 $10.89 $10.94 840 466
Aug 31, 2023 $11.02 $11.05 $10.96 $10.96 665 492
Aug 30, 2023 $10.97 $11.04 $10.92 $11.00 525 972
Aug 29, 2023 $10.86 $11.03 $10.81 $10.97 748 229
Aug 28, 2023 $10.60 $10.89 $10.60 $10.86 604 302
Aug 25, 2023 $10.49 $10.64 $10.39 $10.58 466 871
Aug 24, 2023 $10.49 $10.61 $10.42 $10.46 377 522
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