Australia markets open in 3 hours 57 minutes

MFA Financial, Inc. (MFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.00-0.07 (-0.58%)
At close: 03:59PM EDT
11.85 -0.15 (-1.25%)
After hours: 04:01PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202212.0412.0911.7712.0012.00890,997
08 Aug 202212.1212.5412.0412.0712.071,545,600
05 Aug 202212.0012.1511.7712.0212.022,354,000
04 Aug 202212.8012.9112.0112.0312.032,900,000
03 Aug 202212.6712.8112.5912.6412.641,364,300
02 Aug 202213.0313.0812.6312.6612.661,484,300
01 Aug 202212.9413.2112.8213.1713.171,268,100
29 July 202212.9313.2012.8012.9612.961,865,200
28 July 202212.1812.8512.1812.8512.851,608,200
27 July 202211.5912.2111.5312.1912.192,308,900
26 July 202211.3811.5711.3711.5311.531,111,700
25 July 202211.4211.5511.3711.4811.48856,300
22 July 202211.5911.6611.3311.4211.42756,900
21 July 202211.2511.5111.1011.5011.50714,000
20 July 202211.3311.4611.2411.3511.35863,000
19 July 202210.8011.3510.7911.3311.331,520,400
18 July 202211.1211.2110.5310.7010.702,355,500
15 July 202211.2211.3510.8611.2111.211,111,400
14 July 202211.2111.2910.8810.9810.981,854,700
13 July 202211.0711.4310.9311.4111.411,173,800
12 July 202211.0411.3411.0411.1711.171,105,300
11 July 202211.1911.2511.0211.0911.091,336,000
08 July 202211.2411.3711.1111.2611.261,113,100
07 July 202211.2711.4011.1711.2511.25994,100
06 July 202211.4011.5611.0211.1711.171,197,500
05 July 202211.0111.4110.8811.4111.411,302,200
01 July 202210.7111.2510.7111.1511.151,323,800
30 June 202210.6510.8410.5210.7510.752,173,200
29 June 202210.8211.0610.6010.8110.811,848,400
29 June 20220.44 Dividend
28 June 202211.6511.7811.4311.4511.011,654,500
27 June 202211.7311.9411.4411.5611.121,619,800
24 June 202211.2511.7011.2511.6211.172,832,900
23 June 202210.8811.1510.7511.1310.701,647,200
22 June 202210.6010.9310.5710.8010.382,047,400
21 June 202210.7711.1110.6310.7410.332,451,100
17 June 20229.9810.549.7210.5310.135,070,800
16 June 202210.8010.809.899.929.544,366,900
15 June 202211.1011.1910.6410.9310.512,769,600
14 June 202211.5611.5810.8110.8810.462,181,200
13 June 202213.0313.0711.4811.5011.063,079,800
10 June 202213.5013.5213.1513.2512.74961,300
09 June 202213.7013.8713.6213.6213.10842,000
08 June 202214.0014.0013.5913.6713.14789,200
07 June 202213.9414.0713.8414.0613.52707,700
06 June 202213.8914.1413.7613.9513.411,343,700
03 June 202213.8913.9513.7713.8213.29849,400
02 June 202213.8513.9913.7413.9513.41964,900
01 June 202213.6513.9913.4513.9013.371,997,000
31 May 202213.4813.6513.3613.5213.001,538,000
27 May 202213.4713.5513.3513.4312.91798,700
26 May 202213.1913.4213.1013.3512.841,144,500
25 May 202213.2513.4013.1213.2312.721,285,700
24 May 202213.1813.3012.9513.2412.73976,900
23 May 202213.2613.5113.2013.2712.761,244,600
20 May 202213.3913.4112.9213.1412.642,207,900
19 May 202213.0013.3212.9813.2312.721,813,800
18 May 202213.6713.7013.1213.1512.641,473,800
17 May 202213.6013.7413.4713.7213.191,295,800
16 May 202213.4213.6913.3513.5012.981,280,100
13 May 202213.4413.5413.2713.4212.902,104,500
12 May 202213.9313.9312.9713.3312.822,782,100
11 May 202214.0314.1013.7713.9413.402,421,200
10 May 202213.6714.0313.4514.0213.482,651,700
09 May 202214.4014.5213.5113.5913.072,135,200
06 May 202214.7014.9314.4614.6414.082,248,500
05 May 202214.5614.8814.2914.7214.152,901,700
04 May 202214.8615.1914.4214.8914.322,057,400
03 May 202214.4714.9014.4114.9014.332,239,000
02 May 202214.2514.4814.1214.4013.851,663,600
29 Apr 202214.4914.7014.2514.2513.701,600,900
28 Apr 202214.2014.6814.1214.5313.971,700,400
27 Apr 202213.4714.1213.3714.0313.492,805,100
26 Apr 202213.6513.6913.4313.4512.932,211,300
25 Apr 202213.4013.7213.1113.6513.132,489,700
22 Apr 202214.0014.0613.5813.6113.092,056,000
21 Apr 202214.5414.6514.0614.0813.542,188,100
20 Apr 202214.2114.8214.2014.4613.902,314,400
19 Apr 202214.9315.0014.0914.1813.643,075,900
18 Apr 202214.9615.1814.7914.8514.281,679,200
14 Apr 202215.0315.1714.9214.9914.411,786,300
13 Apr 202214.9015.0414.7715.0214.441,133,700
12 Apr 202215.0515.2214.8414.8914.321,337,100
11 Apr 202215.1515.3015.0715.1014.521,534,900
08 Apr 202214.7815.2114.7415.1114.531,612,300
07 Apr 202215.1415.3214.7414.8214.252,964,800
06 Apr 202215.3415.5515.1515.2314.641,981,100
05 Apr 202215.5115.8115.3615.5114.911,838,500
05 Apr 20221:4 Stock split
04 Apr 202216.0416.0815.4015.7215.121,267,025
01 Apr 202216.0816.2815.9616.0815.461,016,775
31 Mar 202216.2816.3616.0416.1215.501,012,700
30 Mar 202216.4816.5216.1616.2415.62771,125
29 Mar 202216.3616.6016.3616.5215.89905,750
28 Mar 202216.1616.4416.1616.3215.69848,325
25 Mar 202216.2416.4416.2016.2815.651,061,100
24 Mar 202216.2016.5216.0816.3615.731,017,875
23 Mar 202216.4016.5616.1616.2415.621,082,425
22 Mar 202216.5216.7616.4416.5615.92723,625
21 Mar 202216.6816.7216.2816.4015.771,027,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...