Australia markets open in 7 hours 57 minutes

MFA Financial, Inc. (MFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.07+0.27 (+2.50%)
At close: 04:00PM EST
11.01 -0.06 (-0.54%)
After hours: 07:58PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202310.7911.0910.7311.0711.071,582,000
30 Nov 202310.9510.9710.7510.8010.801,088,700
29 Nov 202310.6511.0210.6510.9610.962,605,900
28 Nov 202310.4610.5910.3610.5710.571,004,800
27 Nov 202310.3710.4310.3510.4210.42538,200
24 Nov 202310.4410.5010.3710.4310.43276,300
22 Nov 202310.6110.6510.4410.5010.50530,000
21 Nov 202310.4610.5310.4210.4910.49717,700
20 Nov 202310.3710.5510.3210.5510.55887,400
17 Nov 202310.5010.5810.3510.4110.41722,900
16 Nov 202310.4010.4310.2210.4110.411,031,300
15 Nov 202310.2310.4110.1610.3910.39856,800
14 Nov 202310.0910.2410.0010.2210.221,511,300
13 Nov 20239.629.729.579.709.70481,800
10 Nov 20239.679.759.599.759.75711,700
09 Nov 20239.839.979.489.569.561,624,300
08 Nov 20239.739.799.669.789.781,196,900
07 Nov 20239.849.889.449.769.761,589,800
06 Nov 20239.859.919.759.819.811,167,300
03 Nov 20239.8710.089.879.899.891,426,900
02 Nov 20239.439.769.429.759.751,635,500
01 Nov 20238.919.318.829.309.302,202,600
31 Oct 20238.929.098.728.898.891,725,600
30 Oct 20238.788.938.688.838.83738,400
27 Oct 20238.738.818.618.708.70838,600
26 Oct 20238.518.788.518.658.651,040,100
25 Oct 20238.618.688.428.468.46981,000
24 Oct 20238.678.798.618.698.69621,000
23 Oct 20238.578.808.418.668.661,056,900
20 Oct 20238.758.828.618.618.61812,000
19 Oct 20238.768.978.638.738.731,149,000
18 Oct 20239.249.248.999.029.02752,300
17 Oct 20239.089.329.029.309.301,381,300
16 Oct 20239.189.309.099.209.20853,900
13 Oct 20239.479.489.139.179.17953,900
12 Oct 20239.509.519.249.409.401,367,800
11 Oct 20239.129.589.129.589.581,609,000
10 Oct 20238.949.078.949.049.04596,700
09 Oct 20238.709.048.708.968.96540,400
06 Oct 20238.648.848.628.748.74887,800
05 Oct 20238.538.848.538.768.76907,100
04 Oct 20238.788.868.448.568.561,834,300
03 Oct 20239.229.288.738.788.781,984,900
02 Oct 20239.509.609.179.319.311,304,300
29 Sept 20239.759.789.589.619.611,168,700
29 Sept 20230.35 Dividend
28 Sept 20239.859.999.809.949.591,122,000
27 Sept 20239.919.979.799.839.481,121,800
26 Sept 202310.0110.049.839.879.521,166,300
25 Sept 202310.1210.2110.0310.079.72783,100
22 Sept 202310.0710.3010.0010.209.841,138,800
21 Sept 202310.5410.5410.0310.069.711,028,600
20 Sept 202310.7210.7710.5610.5610.19638,900
19 Sept 202310.8110.8810.6510.6710.29780,300
18 Sept 202310.9010.9610.8210.8510.47696,400
15 Sept 202310.8410.9110.7510.9010.522,004,000
14 Sept 202310.9010.9710.8010.8610.48783,300
13 Sept 202310.7110.9510.6610.8610.481,015,100
12 Sept 202310.7510.9010.7010.7010.32652,100
11 Sept 202310.9010.9210.7610.8610.48354,700
08 Sept 202310.8610.9210.7810.8210.44436,000
07 Sept 202310.6510.8910.6510.8210.44478,500
06 Sept 202310.8310.8810.6810.7710.39510,800
05 Sept 202310.8810.9810.8110.8910.51722,900
01 Sept 202311.0111.1010.8910.9410.55873,900
31 Aug 202311.0211.0510.9510.9610.57665,900
30 Aug 202310.9711.0410.9211.0010.61610,500
29 Aug 202310.8611.0310.7910.9710.58842,600
28 Aug 202310.6010.8910.6010.8610.48676,300
25 Aug 202310.4910.6410.3910.5810.21500,200
24 Aug 202310.4910.6110.4210.4610.09400,300
23 Aug 202310.2610.5510.2010.5410.17812,500
22 Aug 202310.2510.3310.1010.189.82612,200
21 Aug 202310.3510.3510.1010.239.87537,900
18 Aug 202310.0810.3210.0310.279.91760,100
17 Aug 202310.3510.4210.1610.209.84593,100
16 Aug 202310.4210.5110.3410.359.99446,400
15 Aug 202310.5010.5210.3310.4610.09719,900
14 Aug 202310.6210.6510.5210.5410.17602,900
11 Aug 202310.6710.7310.6310.6310.26544,700
10 Aug 202310.9110.9710.6510.6810.30641,100
09 Aug 202310.8910.9710.8310.8610.48520,400
08 Aug 202310.6710.9110.5710.9010.52558,300
07 Aug 202310.8310.9010.7210.8310.45788,600
04 Aug 202310.6010.8410.5910.7910.411,359,500
03 Aug 202311.2111.2110.4710.4910.122,008,100
02 Aug 202311.2111.2611.0211.2410.84887,600
01 Aug 202311.2811.2811.1311.2510.85955,200
31 July 202311.6811.6811.1811.2610.861,601,700
28 July 202311.6111.6611.4711.6011.191,085,100
27 July 202311.6611.8511.4711.4811.081,126,900
26 July 202311.5811.7211.5811.6411.23709,200
25 July 202311.5411.6511.5111.5411.13854,600
24 July 202311.5711.7011.4811.5611.15807,800
21 July 202311.6611.7211.5111.5411.13652,600
20 July 202311.6311.6311.3611.4811.08789,700
19 July 202311.5011.7011.4811.6411.23816,400
18 July 202311.3311.5111.2911.4211.02622,900
17 July 202311.3711.4111.2611.3110.91465,500
14 July 202311.5311.5311.3411.3910.99496,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...