Australia markets open in 6 hours 14 minutes

MFA Financial, Inc. (MFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.35+0.05 (+0.45%)
As of 01:45PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202412.3412.4712.2612.3512.35291,223
09 Sept 202412.3312.4012.2712.3012.30730,700
06 Sept 202412.3612.4312.2012.2612.26587,600
05 Sept 202412.3512.4012.2612.3312.33854,000
04 Sept 202412.3212.4112.2312.2712.27653,200
03 Sept 202412.4512.5112.2712.3312.33775,100
30 Aug 202412.3912.5312.3112.5212.52898,700
29 Aug 202412.4012.4412.3212.3712.37796,000
28 Aug 202412.1012.3612.1012.3312.33811,400
27 Aug 202412.0912.1512.0512.1312.13314,900
26 Aug 202412.1612.3112.1012.1012.10614,900
23 Aug 202411.9612.1311.9212.0612.06649,000
22 Aug 202411.8211.9111.8211.8611.86426,500
21 Aug 202411.8711.9011.8111.8711.87583,600
20 Aug 202411.9611.9711.7811.7811.78511,400
19 Aug 202411.9111.9911.9011.9811.98622,800
16 Aug 202411.7711.9311.7711.8711.87755,600
15 Aug 202411.8111.8811.6811.8111.811,014,500
14 Aug 202411.7111.7111.6111.6811.68532,900
13 Aug 202411.5111.7011.4711.6411.64659,200
12 Aug 202411.6711.6811.3811.4111.41924,500
09 Aug 202411.5611.7711.5011.6511.651,180,100
08 Aug 202411.1511.5110.8611.4711.471,434,800
07 Aug 202410.8711.0110.8010.8310.83884,600
06 Aug 202410.4710.8210.4510.7210.721,283,000
05 Aug 202410.4110.6510.2110.4510.451,188,700
02 Aug 202410.7810.9010.6610.8210.82767,300
01 Aug 202411.2111.2710.8910.9710.97672,400
31 July 202411.4111.5011.1811.1911.19856,600
30 July 202411.1411.3711.1311.3611.36914,800
29 July 202411.2211.3111.0711.0711.07633,800
26 July 202411.1311.2411.0811.1611.16604,100
25 July 202411.1411.2610.9510.9610.96817,100
24 July 202411.3511.4511.0611.0711.07853,700
23 July 202411.4411.6011.4411.4911.49625,300
22 July 202411.4611.5011.3111.4911.49713,300
19 July 202411.4011.5111.3211.3911.39582,000
18 July 202411.6311.7511.3611.4011.40624,700
17 July 202411.6011.8011.6011.6611.66924,200
16 July 202411.5511.7711.4911.7211.72723,200
15 July 202411.3611.5211.3111.4511.45855,800
12 July 202411.3311.4311.2711.3211.321,274,500
11 July 202411.0011.2610.9511.2411.241,060,200
10 July 202410.6910.9010.6610.8710.87629,500
09 July 202410.5710.7010.5310.6410.64497,300
08 July 202410.5810.6610.5810.5910.59544,000
05 July 202410.5410.6010.4910.5610.56398,000
03 July 202410.6010.6510.5210.5410.54368,800
02 July 202410.4810.6310.4410.6010.60505,700
01 July 202410.6010.6110.3910.4810.481,140,700
28 June 202410.6110.6910.5010.6410.641,498,200
28 June 20240.35 Dividend
27 June 202410.9110.9410.7710.8710.521,295,600
26 June 202410.8410.9310.8110.9010.55475,900
25 June 202410.9510.9810.9010.9410.59493,700
24 June 202410.9611.0810.9310.9410.59488,400
21 June 202410.9910.9910.8910.9710.621,038,500
20 June 202410.8811.0310.8810.9510.60457,900
18 June 202411.0311.0510.8910.9510.60513,100
17 June 202410.8111.0110.8011.0010.65629,100
14 June 202410.7510.9110.7410.8610.51493,000
13 June 202410.6610.8410.6410.8110.46881,400
12 June 202410.5910.7910.5910.7010.361,149,000
11 June 202410.4010.4110.3310.3310.00765,200
10 June 202410.4010.5310.3710.4810.14437,100
07 June 202410.4810.5510.4510.4810.14462,700
06 June 202410.6710.7610.6010.6110.27340,900
05 June 202410.7110.7710.6010.7610.41361,100
04 June 202410.6510.7610.6210.6410.30424,800
03 June 202410.8110.8110.7110.7210.37494,400
31 May 202410.6110.7510.5810.7010.36778,700
30 May 202410.4910.5810.4710.5410.20449,800
29 May 202410.4510.4710.3310.3910.06713,700
28 May 202410.7610.7610.5510.5610.22567,200
24 May 202410.5910.6910.5410.6910.35462,800
23 May 202410.8710.8910.5410.5710.23675,100
22 May 202410.8110.9210.8110.8410.49451,500
21 May 202410.8710.9110.8210.8410.49414,700
20 May 202411.0011.0310.8510.8510.50529,700
17 May 202411.0311.0310.9411.0210.67393,400
16 May 202410.9511.0410.9311.0010.65363,200
15 May 202410.9611.0210.9010.9810.63454,600
14 May 202410.8810.9210.7710.8310.48472,200
13 May 202410.8810.9210.7210.7710.42481,700
10 May 202410.8110.8810.7710.8410.49418,800
09 May 202410.7610.8410.7210.8010.45701,100
08 May 202410.5810.7510.5810.7110.37650,000
07 May 202410.7910.9410.6410.6510.31716,200
06 May 202410.5910.9910.5910.8410.49896,300
03 May 202411.0411.1610.9110.9510.60863,400
02 May 202410.8810.9210.7610.9110.56555,800
01 May 202410.6010.9810.6010.7910.44411,700
30 Apr 202410.6810.7510.5910.5910.25595,500
29 Apr 202410.7710.8610.7110.7610.41456,100
26 Apr 202410.6210.8310.5810.7310.38472,300
25 Apr 202410.5510.6510.5210.5410.20421,300
24 Apr 202410.6910.7110.5510.6910.35476,600
23 Apr 202410.4910.8010.4810.7610.41382,000
22 Apr 202410.4510.5510.4310.5110.17354,000
19 Apr 202410.2410.4810.2110.4310.09528,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...