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 |
| Feb 04, 2016 | $6.44 | $6.57 | $6.44 | $6.45 | 2 089 100 |
| Feb 03, 2016 | $6.41 | $6.48 | $6.35 | $6.47 | 2 541 300 |
| Feb 02, 2016 | $6.45 | $6.47 | $6.34 | $6.38 | 2 822 800 |
| Feb 01, 2016 | $6.34 | $6.47 | $6.32 | $6.46 | 9 343 400 |
| Jan 29, 2016 | $6.11 | $6.36 | $6.08 | $6.35 | 5 778 000 |
| Jan 28, 2016 | $5.97 | $6.10 | $5.95 | $6.06 | 3 840 900 |
| Jan 27, 2016 | $5.97 | $6.03 | $5.88 | $5.94 | 3 650 200 |
| Jan 26, 2016 | $5.93 | $6.01 | $5.86 | $5.97 | 6 548 100 |
| Jan 25, 2016 | $6.00 | $6.00 | $5.77 | $5.79 | 3 115 100 |
| Jan 22, 2016 | $5.86 | $6.02 | $5.86 | $6.00 | 3 493 600 |
| Jan 21, 2016 | $5.83 | $5.97 | $5.79 | $5.81 | 3 109 400 |
| Jan 20, 2016 | $6.02 | $6.02 | $5.61 | $5.78 | 5 643 100 |
| Jan 19, 2016 | $6.18 | $6.19 | $5.99 | $6.05 | 3 355 700 |
| Jan 15, 2016 | $6.28 | $6.30 | $6.06 | $6.19 | 2 408 000 |
| Jan 14, 2016 | $6.42 | $6.44 | $6.28 | $6.39 | 2 345 700 |
| Jan 13, 2016 | $6.55 | $6.59 | $6.35 | $6.43 | 2 401 500 |
| Jan 12, 2016 | $6.69 | $6.69 | $6.51 | $6.56 | 3 165 400 |
| Jan 11, 2016 | $6.60 | $6.68 | $6.58 | $6.66 | 1 695 800 |
| Jan 08, 2016 | $6.68 | $6.70 | $6.58 | $6.58 | 2 635 400 |
| Jan 07, 2016 | $6.85 | $6.87 | $6.67 | $6.68 | 5 231 200 |
| Jan 06, 2016 | $6.80 | $6.95 | $6.80 | $6.91 | 2 452 300 |
| Jan 05, 2016 | $6.75 | $6.92 | $6.69 | $6.85 | 1 916 900 |
