Australia markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.69+0.12 (+1.14%)
At close: 04:00PM EDT
10.58 -0.11 (-1.03%)
After hours: 07:52PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202410.5910.6910.5410.6910.69462,800
23 May 202410.8710.8910.5410.5710.57675,100
22 May 202410.8110.9210.8110.8410.84451,500
21 May 202410.8710.9110.8210.8410.84414,700
20 May 202411.0011.0310.8510.8510.85529,700
17 May 202411.0311.0310.9411.0211.02393,400
16 May 202410.9511.0410.9311.0011.00363,200
15 May 202410.9611.0210.9010.9810.98454,600
14 May 202410.8810.9210.7710.8310.83472,200
13 May 202410.8810.9210.7210.7710.77481,700
10 May 202410.8110.8810.7710.8410.84418,800
09 May 202410.7610.8410.7210.8010.80701,100
08 May 202410.5810.7510.5810.7110.71650,000
07 May 202410.7910.9410.6410.6510.65716,200
06 May 202410.5910.9910.5910.8410.84896,300
03 May 202411.0411.1610.9110.9510.95863,400
02 May 202410.8810.9210.7610.9110.91555,800
01 May 202410.6010.9810.6010.7910.79411,700
30 Apr 202410.6810.7510.5910.5910.59595,500
29 Apr 202410.7710.8610.7110.7610.76456,100
26 Apr 202410.6210.8310.5810.7310.73472,300
25 Apr 202410.5510.6510.5210.5410.54421,300
24 Apr 202410.6910.7110.5510.6910.69476,600
23 Apr 202410.4910.8010.4810.7610.76382,000
22 Apr 202410.4510.5510.4310.5110.51354,000
19 Apr 202410.2410.4810.2110.4310.43528,800
18 Apr 202410.2610.4210.2510.2810.28619,800
17 Apr 202410.3210.4210.2510.2510.25504,000
16 Apr 202410.4810.4810.2010.2310.23694,400
15 Apr 202410.8010.8610.4210.5010.50631,000
12 Apr 202410.7910.8510.6810.7210.72316,900
11 Apr 202410.7310.8710.6210.8410.84620,100
10 Apr 202410.9811.0510.6110.6910.69874,100
09 Apr 202411.1211.2411.0811.2411.24283,000
08 Apr 202411.0811.1110.9911.1011.10370,400
05 Apr 202411.0011.0910.9311.0211.02467,900
04 Apr 202411.2211.2911.0311.0411.04462,500
03 Apr 202411.0911.1610.9511.0811.08532,700
02 Apr 202411.1211.2011.0411.0711.07613,700
01 Apr 202411.4011.4011.1911.2411.24527,900
28 Mar 202411.2011.4111.2011.4111.41807,700
27 Mar 202411.0911.2711.0611.2511.25739,200
27 Mar 20240.35 Dividend
26 Mar 202411.6311.6311.3311.3611.01742,900
25 Mar 202411.5511.7211.5511.5811.22548,900
22 Mar 202411.6911.7211.5011.5211.17496,400
21 Mar 202411.5411.6911.5011.6311.27595,800
20 Mar 202411.2811.6311.2611.5011.15634,400
19 Mar 202411.2511.3611.1111.3511.00600,700
18 Mar 202411.4011.4011.2111.2910.94666,700
15 Mar 202411.1411.3911.0811.3611.011,132,700
14 Mar 202411.4011.4111.1211.1910.85653,000
13 Mar 202411.4011.5011.3711.4411.09494,000
12 Mar 202411.2311.4411.1911.4011.05790,500
11 Mar 202411.1911.3011.1011.2210.871,043,100
08 Mar 202411.2911.4111.1611.1810.841,141,400
07 Mar 202411.2211.2811.1811.2010.85513,100
06 Mar 202411.1611.2611.0711.1110.77585,100
05 Mar 202411.0411.1811.0211.0810.74822,400
04 Mar 202411.2511.2711.0311.0410.70627,200
01 Mar 202411.2611.3011.0811.2310.881,150,000
29 Feb 202410.9011.2410.8311.2210.871,243,500
28 Feb 202410.7810.8610.6910.7510.42483,700
27 Feb 202410.9110.9610.7710.8410.51960,400
26 Feb 202411.0711.1810.8510.8810.54798,100
23 Feb 202411.1711.2111.0311.1310.79768,700
22 Feb 202410.9511.2710.8311.1710.831,290,800
21 Feb 202410.7010.8510.6710.8310.50658,700
20 Feb 202410.7810.8810.6710.7310.40995,100
16 Feb 202410.8111.0110.7110.8710.54927,500
15 Feb 202410.7211.0610.7210.9610.621,153,800
14 Feb 202410.6310.7110.5010.6910.36778,400
13 Feb 202410.7910.8010.4110.5310.211,056,700
12 Feb 202410.7811.0010.7810.9310.59713,200
09 Feb 202410.7610.8310.6410.7910.46844,700
08 Feb 202410.6510.8510.6310.7310.40829,200
07 Feb 202411.0511.0810.6510.6710.34941,400
06 Feb 202410.9411.0810.9011.0310.69654,700
05 Feb 202410.9611.0510.7610.9910.65849,000
02 Feb 202411.1211.1610.9811.1010.761,083,200
01 Feb 202411.1611.3210.9811.3010.951,206,500
31 Jan 202411.4011.4111.0611.0710.731,472,900
30 Jan 202411.5611.6111.3711.4211.07693,100
29 Jan 202411.5711.6711.4511.6011.241,065,600
26 Jan 202411.4611.6211.4211.5411.18908,100
25 Jan 202411.4911.5611.3111.4111.06710,400
24 Jan 202411.6411.6411.2911.3010.95729,000
23 Jan 202411.5111.5311.4211.5111.16481,400
22 Jan 202411.5811.6711.4111.4711.12556,900
19 Jan 202411.4211.4911.1811.4811.13844,700
18 Jan 202411.4911.5011.2111.3811.03640,600
17 Jan 202411.3811.5111.3011.4111.06608,200
16 Jan 202411.4611.4911.3111.4811.13738,700
12 Jan 202411.5911.7011.4511.5611.20773,800
11 Jan 202411.4711.4811.2611.4611.11849,200
10 Jan 202411.4211.5811.4211.5211.17794,800
09 Jan 202411.3411.4711.3011.4211.07771,600
08 Jan 202411.1011.4711.1011.4711.12880,900
05 Jan 202410.9811.2510.9511.1310.79971,700
04 Jan 202411.0311.1010.9611.0210.68532,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...