Mail

MFA - MFA Financial, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	10.92	11.07	10.98	11.03	11.03	174,093
02 June 2023	10.92	11.18	10.86	11.14	11.14	1,367,500
01 June 2023	10.58	10.82	10.57	10.81	10.81	862,500
31 May 2023	10.56	10.64	10.40	10.58	10.58	1,427,000
30 May 2023	10.65	10.77	10.49	10.52	10.52	1,071,500
26 May 2023	10.21	10.61	10.14	10.57	10.57	998,000
25 May 2023	10.51	10.51	10.06	10.27	10.27	1,142,100
24 May 2023	10.80	10.80	10.49	10.59	10.59	1,643,100
23 May 2023	10.83	11.14	10.81	10.91	10.91	1,434,900
22 May 2023	10.80	10.88	10.62	10.84	10.84	930,900
19 May 2023	10.80	10.88	10.65	10.77	10.77	1,192,900
18 May 2023	10.50	10.80	10.46	10.79	10.79	1,006,800
17 May 2023	10.33	10.56	10.24	10.53	10.53	1,082,800
16 May 2023	10.07	10.26	10.06	10.24	10.24	862,500
15 May 2023	10.21	10.30	10.10	10.12	10.12	779,900
12 May 2023	10.35	10.40	10.13	10.18	10.18	766,700
11 May 2023	10.29	10.33	10.20	10.32	10.32	667,000
10 May 2023	10.45	10.50	10.23	10.32	10.32	884,800
09 May 2023	10.38	10.48	10.29	10.30	10.30	791,500
08 May 2023	10.30	10.47	10.30	10.44	10.44	796,600
05 May 2023	10.48	10.59	10.16	10.30	10.30	1,115,500
04 May 2023	10.24	10.36	9.96	10.31	10.31	1,785,600
03 May 2023	10.08	10.42	10.04	10.19	10.19	1,289,400
02 May 2023	10.39	10.41	9.87	10.08	10.08	1,350,300
01 May 2023	10.68	10.77	10.42	10.43	10.43	1,250,900
28 Apr 2023	10.48	10.79	10.45	10.69	10.69	1,453,100
27 Apr 2023	10.19	10.48	10.19	10.47	10.47	975,200
26 Apr 2023	10.19	10.33	10.03	10.11	10.11	1,273,500
25 Apr 2023	10.30	10.33	10.09	10.13	10.13	704,700
24 Apr 2023	10.43	10.45	10.22	10.32	10.32	878,900
21 Apr 2023	10.30	10.53	10.27	10.48	10.48	1,473,000
20 Apr 2023	10.00	10.32	10.00	10.32	10.32	1,463,500
19 Apr 2023	9.85	10.20	9.85	10.09	10.09	694,500
18 Apr 2023	10.20	10.23	9.89	9.98	9.98	934,100
17 Apr 2023	9.90	10.27	9.86	10.23	10.23	806,700
14 Apr 2023	10.10	10.21	9.80	9.93	9.93	875,500
13 Apr 2023	10.08	10.15	9.99	10.09	10.09	794,500
12 Apr 2023	10.27	10.35	10.07	10.10	10.10	738,100
11 Apr 2023	10.15	10.18	10.05	10.09	10.09	850,600
10 Apr 2023	10.36	10.40	9.85	10.08	10.08	1,125,600
06 Apr 2023	10.35	10.40	10.27	10.33	10.33	889,200
05 Apr 2023	9.87	10.33	9.82	10.29	10.29	1,748,500
04 Apr 2023	9.90	9.99	9.79	9.99	9.99	1,196,200
03 Apr 2023	9.86	9.97	9.73	9.85	9.85	1,463,500
31 Mar 2023	9.73	9.94	9.66	9.92	9.92	1,891,200
30 Mar 2023	9.77	9.82	9.57	9.65	9.65	1,609,200
30 Mar 2023	0.35 Dividend
29 Mar 2023	10.07	10.12	9.90	10.04	9.69	2,486,200
28 Mar 2023	9.90	9.95	9.69	9.85	9.51	2,690,000
27 Mar 2023	9.76	9.85	9.46	9.69	9.35	4,819,900
24 Mar 2023	8.74	9.13	8.63	9.13	8.81	1,115,600
23 Mar 2023	9.02	9.22	8.76	8.77	8.46	1,140,000
22 Mar 2023	9.26	9.30	8.94	8.95	8.64	1,334,300
21 Mar 2023	9.40	9.50	9.27	9.29	8.97	1,142,100
20 Mar 2023	9.07	9.29	9.07	9.15	8.83	1,078,900
17 Mar 2023	9.21	9.31	8.98	9.00	8.69	2,075,800
16 Mar 2023	9.25	9.46	9.03	9.38	9.05	1,243,400
15 Mar 2023	9.31	9.40	9.14	9.38	9.05	1,494,300
14 Mar 2023	9.65	9.82	9.43	9.54	9.21	1,687,600
13 Mar 2023	9.32	9.57	9.06	9.39	9.06	1,556,400
10 Mar 2023	9.97	9.97	9.40	9.51	9.18	2,153,900
09 Mar 2023	10.51	10.51	10.00	10.02	9.67	1,046,200
08 Mar 2023	10.48	10.48	10.27	10.47	10.11	860,900
07 Mar 2023	10.67	10.76	10.36	10.41	10.05	1,018,200
06 Mar 2023	10.59	10.75	10.56	10.65	10.28	1,040,100
03 Mar 2023	10.53	10.66	10.43	10.61	10.24	914,300
02 Mar 2023	10.38	10.47	10.31	10.44	10.08	1,020,700
01 Mar 2023	10.67	10.71	10.45	10.45	10.09	1,451,000
28 Feb 2023	10.74	10.87	10.70	10.71	10.34	1,004,300
27 Feb 2023	10.94	11.01	10.75	10.75	10.38	1,017,600
24 Feb 2023	10.77	10.91	10.72	10.83	10.45	1,880,100
23 Feb 2023	10.97	11.00	10.74	10.93	10.55	1,591,500
22 Feb 2023	10.58	10.76	10.57	10.65	10.28	1,087,000
21 Feb 2023	10.84	10.95	10.45	10.50	10.13	1,651,900
17 Feb 2023	11.14	11.16	10.87	11.00	10.62	1,051,100
16 Feb 2023	10.99	11.20	10.92	11.09	10.70	858,200
15 Feb 2023	11.00	11.18	10.90	11.15	10.76	2,094,900
14 Feb 2023	11.20	11.30	10.99	11.07	10.68	1,812,500
13 Feb 2023	11.20	11.33	11.14	11.20	10.81	2,295,800
10 Feb 2023	11.05	11.25	11.01	11.13	10.74	1,940,100
09 Feb 2023	11.73	11.84	11.09	11.17	10.78	1,979,900
08 Feb 2023	11.74	11.75	11.51	11.64	11.23	845,400
07 Feb 2023	11.53	11.78	11.46	11.77	11.36	960,900
06 Feb 2023	11.95	11.95	11.55	11.58	11.18	875,700
03 Feb 2023	12.10	12.19	11.98	12.05	11.63	803,000
02 Feb 2023	12.30	12.38	12.19	12.24	11.81	1,051,400
01 Feb 2023	11.87	12.28	11.75	12.16	11.74	1,389,800
31 Jan 2023	11.64	11.90	11.59	11.89	11.48	1,242,200
30 Jan 2023	11.55	11.60	11.42	11.48	11.08	755,900
27 Jan 2023	11.51	11.70	11.51	11.62	11.21	702,900
26 Jan 2023	11.38	11.53	11.32	11.52	11.12	629,200
25 Jan 2023	11.27	11.35	11.21	11.30	10.91	528,100
24 Jan 2023	11.41	11.49	11.32	11.35	10.95	956,000
23 Jan 2023	11.41	11.55	11.36	11.41	11.01	1,112,300
20 Jan 2023	11.33	11.42	11.15	11.41	11.01	680,300
19 Jan 2023	11.11	11.24	11.03	11.24	10.85	650,500
18 Jan 2023	11.22	11.44	11.16	11.29	10.90	985,600
17 Jan 2023	11.15	11.23	10.99	11.11	10.72	872,700
13 Jan 2023	10.84	11.19	10.80	11.17	10.78	854,700
12 Jan 2023	10.81	10.96	10.68	10.94	10.56	1,637,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...