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 |
| Jul 19, 2023 | $11.50 | $11.70 | $11.48 | $11.64 | 814 901 |
| Jul 18, 2023 | $11.33 | $11.51 | $11.29 | $11.42 | 589 214 |
| Jul 17, 2023 | $11.37 | $11.41 | $11.26 | $11.31 | 440 770 |
| Jul 14, 2023 | $11.53 | $11.53 | $11.34 | $11.39 | 495 064 |
| Jul 13, 2023 | $11.29 | $11.55 | $11.23 | $11.53 | 1 180 129 |
| Jul 12, 2023 | $11.25 | $11.29 | $11.20 | $11.24 | 704 768 |
| Jul 11, 2023 | $11.05 | $11.20 | $11.03 | $11.09 | 450 233 |
| Jul 10, 2023 | $10.75 | $11.04 | $10.72 | $10.99 | 1 266 371 |
| Jul 07, 2023 | $10.65 | $10.89 | $10.64 | $10.75 | 754 048 |
| Jul 06, 2023 | $10.86 | $10.86 | $10.52 | $10.63 | 1 142 730 |
| Jul 05, 2023 | $11.15 | $11.16 | $10.97 | $10.97 | 1 045 226 |
| Jul 03, 2023 | $11.14 | $11.25 | $11.10 | $11.17 | 388 600 |
| Jun 30, 2023 | $11.22 | $11.26 | $11.14 | $11.24 | 821 547 |
| Jun 29, 2023 | $11.08 | $11.15 | $11.00 | $11.13 | 1 299 408 |
| Jun 28, 2023 | $11.46 | $11.50 | $11.35 | $11.39 | 1 129 127 |
| Jun 27, 2023 | $11.15 | $11.50 | $11.10 | $11.47 | 851 972 |
| Jun 26, 2023 | $10.90 | $11.30 | $10.89 | $11.17 | 784 488 |
| Jun 23, 2023 | $11.11 | $11.14 | $10.89 | $10.92 | 995 123 |
| Jun 22, 2023 | $11.35 | $11.35 | $11.17 | $11.19 | 1 012 274 |
| Jun 21, 2023 | $11.31 | $11.44 | $11.24 | $11.38 | 813 153 |
| Jun 20, 2023 | $11.46 | $11.52 | $11.31 | $11.31 | 1 264 834 |
| Jun 16, 2023 | $11.74 | $11.74 | $11.51 | $11.52 | 1 500 324 |
| Jun 15, 2023 | $11.39 | $11.65 | $11.39 | $11.63 | 961 865 |
| Jun 14, 2023 | $11.55 | $11.68 | $11.36 | $11.49 | 1 294 623 |
| Jun 13, 2023 | $11.45 | $11.60 | $11.44 | $11.49 | 920 736 |
