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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $10.26 | $10.55 | $10.20 | $10.54 | 811 897 |
| Aug 22, 2023 | $10.25 | $10.33 | $10.10 | $10.18 | 598 342 |
| Aug 21, 2023 | $10.35 | $10.32 | $10.10 | $10.23 | 452 595 |
| Aug 18, 2023 | $10.08 | $10.32 | $10.03 | $10.27 | 676 137 |
| Aug 17, 2023 | $10.35 | $10.42 | $10.16 | $10.20 | 589 107 |
| Aug 16, 2023 | $10.42 | $10.51 | $10.34 | $10.35 | 389 417 |
| Aug 15, 2023 | $10.50 | $10.52 | $10.33 | $10.46 | 716 671 |
| Aug 14, 2023 | $10.62 | $10.65 | $10.52 | $10.54 | 589 689 |
| Aug 11, 2023 | $10.67 | $10.73 | $10.63 | $10.63 | 511 353 |
| Aug 10, 2023 | $10.91 | $10.97 | $10.65 | $10.68 | 641 013 |
| Aug 09, 2023 | $10.89 | $10.97 | $10.83 | $10.86 | 508 752 |
| Aug 08, 2023 | $10.67 | $10.91 | $10.57 | $10.90 | 558 239 |
| Aug 07, 2023 | $10.83 | $10.90 | $10.72 | $10.83 | 761 717 |
| Aug 04, 2023 | $10.60 | $10.84 | $10.59 | $10.79 | 1 336 717 |
| Aug 03, 2023 | $11.21 | $11.21 | $10.47 | $10.49 | 2 002 369 |
| Aug 02, 2023 | $11.21 | $11.26 | $11.03 | $11.24 | 801 695 |
| Aug 01, 2023 | $11.28 | $11.28 | $11.13 | $11.25 | 955 073 |
| Jul 31, 2023 | $11.68 | $11.68 | $11.18 | $11.26 | 1 601 297 |
| Jul 28, 2023 | $11.61 | $11.66 | $11.47 | $11.60 | 971 917 |
| Jul 27, 2023 | $11.66 | $11.85 | $11.47 | $11.48 | 1 003 147 |
| Jul 26, 2023 | $11.58 | $11.72 | $11.58 | $11.64 | 690 971 |
| Jul 25, 2023 | $11.54 | $11.65 | $11.51 | $11.54 | 826 522 |
| Jul 24, 2023 | $11.57 | $11.70 | $11.48 | $11.56 | 796 803 |
| Jul 21, 2023 | $11.66 | $11.72 | $11.51 | $11.54 | 549 921 |
| Jul 20, 2023 | $11.63 | $11.64 | $11.36 | $11.48 | 699 765 |
