Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	10.79	11.09	10.73	11.07	11.07	1,582,000
30 Nov 2023	10.95	10.97	10.75	10.80	10.80	1,088,700
29 Nov 2023	10.65	11.02	10.65	10.96	10.96	2,605,900
28 Nov 2023	10.46	10.59	10.36	10.57	10.57	1,004,800
27 Nov 2023	10.37	10.43	10.35	10.42	10.42	538,200
24 Nov 2023	10.44	10.50	10.37	10.43	10.43	276,300
22 Nov 2023	10.61	10.65	10.44	10.50	10.50	530,000
21 Nov 2023	10.46	10.53	10.42	10.49	10.49	717,700
20 Nov 2023	10.37	10.55	10.32	10.55	10.55	887,400
17 Nov 2023	10.50	10.58	10.35	10.41	10.41	722,900
16 Nov 2023	10.40	10.43	10.22	10.41	10.41	1,031,300
15 Nov 2023	10.23	10.41	10.16	10.39	10.39	856,800
14 Nov 2023	10.09	10.24	10.00	10.22	10.22	1,511,300
13 Nov 2023	9.62	9.72	9.57	9.70	9.70	481,800
10 Nov 2023	9.67	9.75	9.59	9.75	9.75	711,700
09 Nov 2023	9.83	9.97	9.48	9.56	9.56	1,624,300
08 Nov 2023	9.73	9.79	9.66	9.78	9.78	1,196,900
07 Nov 2023	9.84	9.88	9.44	9.76	9.76	1,589,800
06 Nov 2023	9.85	9.91	9.75	9.81	9.81	1,167,300
03 Nov 2023	9.87	10.08	9.87	9.89	9.89	1,426,900
02 Nov 2023	9.43	9.76	9.42	9.75	9.75	1,635,500
01 Nov 2023	8.91	9.31	8.82	9.30	9.30	2,202,600
31 Oct 2023	8.92	9.09	8.72	8.89	8.89	1,725,600
30 Oct 2023	8.78	8.93	8.68	8.83	8.83	738,400
27 Oct 2023	8.73	8.81	8.61	8.70	8.70	838,600
26 Oct 2023	8.51	8.78	8.51	8.65	8.65	1,040,100
25 Oct 2023	8.61	8.68	8.42	8.46	8.46	981,000
24 Oct 2023	8.67	8.79	8.61	8.69	8.69	621,000
23 Oct 2023	8.57	8.80	8.41	8.66	8.66	1,056,900
20 Oct 2023	8.75	8.82	8.61	8.61	8.61	812,000
19 Oct 2023	8.76	8.97	8.63	8.73	8.73	1,149,000
18 Oct 2023	9.24	9.24	8.99	9.02	9.02	752,300
17 Oct 2023	9.08	9.32	9.02	9.30	9.30	1,381,300
16 Oct 2023	9.18	9.30	9.09	9.20	9.20	853,900
13 Oct 2023	9.47	9.48	9.13	9.17	9.17	953,900
12 Oct 2023	9.50	9.51	9.24	9.40	9.40	1,367,800
11 Oct 2023	9.12	9.58	9.12	9.58	9.58	1,609,000
10 Oct 2023	8.94	9.07	8.94	9.04	9.04	596,700
09 Oct 2023	8.70	9.04	8.70	8.96	8.96	540,400
06 Oct 2023	8.64	8.84	8.62	8.74	8.74	887,800
05 Oct 2023	8.53	8.84	8.53	8.76	8.76	907,100
04 Oct 2023	8.78	8.86	8.44	8.56	8.56	1,834,300
03 Oct 2023	9.22	9.28	8.73	8.78	8.78	1,984,900
02 Oct 2023	9.50	9.60	9.17	9.31	9.31	1,304,300
29 Sept 2023	9.75	9.78	9.58	9.61	9.61	1,168,700
29 Sept 2023	0.35 Dividend
28 Sept 2023	9.85	9.99	9.80	9.94	9.59	1,122,000
27 Sept 2023	9.91	9.97	9.79	9.83	9.48	1,121,800
26 Sept 2023	10.01	10.04	9.83	9.87	9.52	1,166,300
25 Sept 2023	10.12	10.21	10.03	10.07	9.72	783,100
22 Sept 2023	10.07	10.30	10.00	10.20	9.84	1,138,800
21 Sept 2023	10.54	10.54	10.03	10.06	9.71	1,028,600
20 Sept 2023	10.72	10.77	10.56	10.56	10.19	638,900
19 Sept 2023	10.81	10.88	10.65	10.67	10.29	780,300
18 Sept 2023	10.90	10.96	10.82	10.85	10.47	696,400
15 Sept 2023	10.84	10.91	10.75	10.90	10.52	2,004,000
14 Sept 2023	10.90	10.97	10.80	10.86	10.48	783,300
13 Sept 2023	10.71	10.95	10.66	10.86	10.48	1,015,100
12 Sept 2023	10.75	10.90	10.70	10.70	10.32	652,100
11 Sept 2023	10.90	10.92	10.76	10.86	10.48	354,700
08 Sept 2023	10.86	10.92	10.78	10.82	10.44	436,000
07 Sept 2023	10.65	10.89	10.65	10.82	10.44	478,500
06 Sept 2023	10.83	10.88	10.68	10.77	10.39	510,800
05 Sept 2023	10.88	10.98	10.81	10.89	10.51	722,900
01 Sept 2023	11.01	11.10	10.89	10.94	10.55	873,900
31 Aug 2023	11.02	11.05	10.95	10.96	10.57	665,900
30 Aug 2023	10.97	11.04	10.92	11.00	10.61	610,500
29 Aug 2023	10.86	11.03	10.79	10.97	10.58	842,600
28 Aug 2023	10.60	10.89	10.60	10.86	10.48	676,300
25 Aug 2023	10.49	10.64	10.39	10.58	10.21	500,200
24 Aug 2023	10.49	10.61	10.42	10.46	10.09	400,300
23 Aug 2023	10.26	10.55	10.20	10.54	10.17	812,500
22 Aug 2023	10.25	10.33	10.10	10.18	9.82	612,200
21 Aug 2023	10.35	10.35	10.10	10.23	9.87	537,900
18 Aug 2023	10.08	10.32	10.03	10.27	9.91	760,100
17 Aug 2023	10.35	10.42	10.16	10.20	9.84	593,100
16 Aug 2023	10.42	10.51	10.34	10.35	9.99	446,400
15 Aug 2023	10.50	10.52	10.33	10.46	10.09	719,900
14 Aug 2023	10.62	10.65	10.52	10.54	10.17	602,900
11 Aug 2023	10.67	10.73	10.63	10.63	10.26	544,700
10 Aug 2023	10.91	10.97	10.65	10.68	10.30	641,100
09 Aug 2023	10.89	10.97	10.83	10.86	10.48	520,400
08 Aug 2023	10.67	10.91	10.57	10.90	10.52	558,300
07 Aug 2023	10.83	10.90	10.72	10.83	10.45	788,600
04 Aug 2023	10.60	10.84	10.59	10.79	10.41	1,359,500
03 Aug 2023	11.21	11.21	10.47	10.49	10.12	2,008,100
02 Aug 2023	11.21	11.26	11.02	11.24	10.84	887,600
01 Aug 2023	11.28	11.28	11.13	11.25	10.85	955,200
31 July 2023	11.68	11.68	11.18	11.26	10.86	1,601,700
28 July 2023	11.61	11.66	11.47	11.60	11.19	1,085,100
27 July 2023	11.66	11.85	11.47	11.48	11.08	1,126,900
26 July 2023	11.58	11.72	11.58	11.64	11.23	709,200
25 July 2023	11.54	11.65	11.51	11.54	11.13	854,600
24 July 2023	11.57	11.70	11.48	11.56	11.15	807,800
21 July 2023	11.66	11.72	11.51	11.54	11.13	652,600
20 July 2023	11.63	11.63	11.36	11.48	11.08	789,700
19 July 2023	11.50	11.70	11.48	11.64	11.23	816,400
18 July 2023	11.33	11.51	11.29	11.42	11.02	622,900
17 July 2023	11.37	11.41	11.26	11.31	10.91	465,500
14 July 2023	11.53	11.53	11.34	11.39	10.99	496,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,368.78+1,197.62(+2.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

MFA Financial, Inc. (MFA)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,368.78
+1,197.62(+2.06%)