MFA - MFA Financial, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202310.9211.0710.9811.0311.03174,093
02 June 202310.9211.1810.8611.1411.141,367,500
01 June 202310.5810.8210.5710.8110.81862,500
31 May 202310.5610.6410.4010.5810.581,427,000
30 May 202310.6510.7710.4910.5210.521,071,500
26 May 202310.2110.6110.1410.5710.57998,000
25 May 202310.5110.5110.0610.2710.271,142,100
24 May 202310.8010.8010.4910.5910.591,643,100
23 May 202310.8311.1410.8110.9110.911,434,900
22 May 202310.8010.8810.6210.8410.84930,900
19 May 202310.8010.8810.6510.7710.771,192,900
18 May 202310.5010.8010.4610.7910.791,006,800
17 May 202310.3310.5610.2410.5310.531,082,800
16 May 202310.0710.2610.0610.2410.24862,500
15 May 202310.2110.3010.1010.1210.12779,900
12 May 202310.3510.4010.1310.1810.18766,700
11 May 202310.2910.3310.2010.3210.32667,000
10 May 202310.4510.5010.2310.3210.32884,800
09 May 202310.3810.4810.2910.3010.30791,500
08 May 202310.3010.4710.3010.4410.44796,600
05 May 202310.4810.5910.1610.3010.301,115,500
04 May 202310.2410.369.9610.3110.311,785,600
03 May 202310.0810.4210.0410.1910.191,289,400
02 May 202310.3910.419.8710.0810.081,350,300
01 May 202310.6810.7710.4210.4310.431,250,900
28 Apr 202310.4810.7910.4510.6910.691,453,100
27 Apr 202310.1910.4810.1910.4710.47975,200
26 Apr 202310.1910.3310.0310.1110.111,273,500
25 Apr 202310.3010.3310.0910.1310.13704,700
24 Apr 202310.4310.4510.2210.3210.32878,900
21 Apr 202310.3010.5310.2710.4810.481,473,000
20 Apr 202310.0010.3210.0010.3210.321,463,500
19 Apr 20239.8510.209.8510.0910.09694,500
18 Apr 202310.2010.239.899.989.98934,100
17 Apr 20239.9010.279.8610.2310.23806,700
14 Apr 202310.1010.219.809.939.93875,500
13 Apr 202310.0810.159.9910.0910.09794,500
12 Apr 202310.2710.3510.0710.1010.10738,100
11 Apr 202310.1510.1810.0510.0910.09850,600
10 Apr 202310.3610.409.8510.0810.081,125,600
06 Apr 202310.3510.4010.2710.3310.33889,200
05 Apr 20239.8710.339.8210.2910.291,748,500
04 Apr 20239.909.999.799.999.991,196,200
03 Apr 20239.869.979.739.859.851,463,500
31 Mar 20239.739.949.669.929.921,891,200
30 Mar 20239.779.829.579.659.651,609,200
30 Mar 20230.35 Dividend
29 Mar 202310.0710.129.9010.049.692,486,200
28 Mar 20239.909.959.699.859.512,690,000
27 Mar 20239.769.859.469.699.354,819,900
24 Mar 20238.749.138.639.138.811,115,600
23 Mar 20239.029.228.768.778.461,140,000
22 Mar 20239.269.308.948.958.641,334,300
21 Mar 20239.409.509.279.298.971,142,100
20 Mar 20239.079.299.079.158.831,078,900
17 Mar 20239.219.318.989.008.692,075,800
16 Mar 20239.259.469.039.389.051,243,400
15 Mar 20239.319.409.149.389.051,494,300
14 Mar 20239.659.829.439.549.211,687,600
13 Mar 20239.329.579.069.399.061,556,400
10 Mar 20239.979.979.409.519.182,153,900
09 Mar 202310.5110.5110.0010.029.671,046,200
08 Mar 202310.4810.4810.2710.4710.11860,900
07 Mar 202310.6710.7610.3610.4110.051,018,200
06 Mar 202310.5910.7510.5610.6510.281,040,100
03 Mar 202310.5310.6610.4310.6110.24914,300
02 Mar 202310.3810.4710.3110.4410.081,020,700
01 Mar 202310.6710.7110.4510.4510.091,451,000
28 Feb 202310.7410.8710.7010.7110.341,004,300
27 Feb 202310.9411.0110.7510.7510.381,017,600
24 Feb 202310.7710.9110.7210.8310.451,880,100
23 Feb 202310.9711.0010.7410.9310.551,591,500
22 Feb 202310.5810.7610.5710.6510.281,087,000
21 Feb 202310.8410.9510.4510.5010.131,651,900
17 Feb 202311.1411.1610.8711.0010.621,051,100
16 Feb 202310.9911.2010.9211.0910.70858,200
15 Feb 202311.0011.1810.9011.1510.762,094,900
14 Feb 202311.2011.3010.9911.0710.681,812,500
13 Feb 202311.2011.3311.1411.2010.812,295,800
10 Feb 202311.0511.2511.0111.1310.741,940,100
09 Feb 202311.7311.8411.0911.1710.781,979,900
08 Feb 202311.7411.7511.5111.6411.23845,400
07 Feb 202311.5311.7811.4611.7711.36960,900
06 Feb 202311.9511.9511.5511.5811.18875,700
03 Feb 202312.1012.1911.9812.0511.63803,000
02 Feb 202312.3012.3812.1912.2411.811,051,400
01 Feb 202311.8712.2811.7512.1611.741,389,800
31 Jan 202311.6411.9011.5911.8911.481,242,200
30 Jan 202311.5511.6011.4211.4811.08755,900
27 Jan 202311.5111.7011.5111.6211.21702,900
26 Jan 202311.3811.5311.3211.5211.12629,200
25 Jan 202311.2711.3511.2111.3010.91528,100
24 Jan 202311.4111.4911.3211.3510.95956,000
23 Jan 202311.4111.5511.3611.4111.011,112,300
20 Jan 202311.3311.4211.1511.4111.01680,300
19 Jan 202311.1111.2411.0311.2410.85650,500
18 Jan 202311.2211.4411.1611.2910.90985,600
17 Jan 202311.1511.2310.9911.1110.72872,700
13 Jan 202310.8411.1910.8011.1710.78854,700
12 Jan 202310.8110.9610.6810.9410.561,637,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...