MFA Financial Inc (MFA-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 23.7 | -0.13 | -0.55 | 23.75 | 23.82 | 23.64 | 13020 |
| 1718923200 | 23.83 | 0.14 | 0.59 | 23.53 | 23.83 | 23.5 | 7394 |
| 1718750400 | 23.69 | 0.33 | 1.41 | 23.3538 | 23.7001 | 23.27 | 15636 |
| 1718664000 | 23.36 | 0.06 | 0.28 | 23.15 | 23.49 | 23.08 | 12555 |
| 1718404800 | 23.295 | -0.32 | -1.35 | 23.47 | 23.47 | 23.22 | 7228 |
| 1718318400 | 23.6137 | -0.09 | -0.36 | 23.75 | 23.7902 | 23.6 | 60299 |
| 1718232000 | 23.7 | 0.1 | 0.42 | 23.7 | 23.9 | 23.64 | 56488 |
| 1718145600 | 23.6 | 0.02 | 0.08 | 23.55 | 23.6 | 23.453 | 20062 |
| 1718059200 | 23.5803 | 0.07 | 0.30 | 23.51 | 23.64 | 23.51 | 30147 |
| 1717800000 | 23.51 | -0.11 | -0.47 | 23.4 | 23.6467 | 23.4 | 71181 |
| 1717713600 | 23.62 | 0.02 | 0.08 | 23.6 | 23.67 | 23.59 | 13956 |
| 1717627200 | 23.6 | -0.58 | -2.40 | 23.87 | 23.87 | 23.55 | 89538 |
| 1717540800 | 24.18 | 0 | 0.00 | 24.08 | 24.22 | 24 | 29883 |
| 1717454400 | 24.18 | -0.09 | -0.37 | 24.03 | 24.26 | 23.79 | 76339 |
| 1717195200 | 24.27 | 0.38 | 1.57 | 23.9 | 24.33 | 23.875 | 35787 |
| 1717108800 | 23.895 | 0 | 0.02 | 23.92 | 23.92 | 23.82 | 16448 |
| 1717022400 | 23.89 | 0.05 | 0.21 | 23.7848 | 23.9394 | 23.75 | 20429 |
| 1716936000 | 23.84 | 0.04 | 0.17 | 23.735 | 23.87 | 23.51 | 58696 |
| 1716590400 | 23.8 | -0.1 | -0.42 | 23.7653 | 23.83 | 23.73 | 2877 |
| 1716504000 | 23.9 | -0.03 | -0.13 | 23.88 | 23.9301 | 23.87 | 61657 |
| 1716417600 | 23.93 | 0.14 | 0.58 | 23.75 | 23.93 | 23.75 | 37304 |
| 1716331200 | 23.7922 | 0 | 0.01 | 23.82 | 23.82 | 23.735 | 17342 |
| 1716244800 | 23.79 | 0.08 | 0.34 | 23.7 | 23.8108 | 23.1501 | 18692 |
| 1715985600 | 23.71 | -0.17 | -0.71 | 23.69 | 23.78 | 23.69 | 9960 |
| 1715899200 | 23.88 | 0.13 | 0.55 | 23.74 | 23.88 | 23.7 | 19686 |
| 1715812800 | 23.75 | 0.12 | 0.51 | 23.63 | 23.8 | 23.56 | 97648 |
| 1715726400 | 23.63 | 0 | 0.00 | 23.5 | 23.7 | 23.43 | 28652 |
| 1715640000 | 23.63 | -0.32 | -1.34 | 23.86 | 23.86 | 23.45 | 45588 |
| 1715380800 | 23.95 | 0.55 | 2.35 | 23.35 | 24.15 | 23.19 | 28808 |
| 1715294400 | 23.4 | 0.29 | 1.25 | 23.0071 | 23.44 | 23 | 23270 |
| 1715208000 | 23.11 | 0.11 | 0.48 | 22.94 | 23.11 | 22.91 | 21393 |
| 1715121600 | 22.9999 | -0 | -0.00 | 22.97 | 23 | 22.9346 | 6725 |
| 1715035200 | 23 | 0.19 | 0.83 | 22.84 | 23.05 | 22.84 | 22562 |
| 1714776000 | 22.81 | 0.18 | 0.80 | 22.65 | 22.85 | 22.5 | 12731 |
| 1714689600 | 22.63 | 0.04 | 0.18 | 22.59 | 22.7367 | 22.35 | 26145 |
| 1714603200 | 22.59 | 0.44 | 1.99 | 22.15 | 22.59 | 22 | 24745 |
| 1714516800 | 22.15 | -0.07 | -0.32 | 22.16 | 22.46 | 21.87 | 167577 |
| 1714430400 | 22.22 | 0.22 | 1.00 | 22.14 | 22.2748 | 22.07 | 14710 |
| 1714171200 | 22 | 0.03 | 0.14 | 22 | 22.1242 | 21.85 | 35408 |
| 1714084800 | 21.97 | -0.09 | -0.41 | 22 | 22.1879 | 21.85 | 50702 |
| 1713998400 | 22.06 | 0.04 | 0.18 | 22.05 | 22.2006 | 22.02 | 11656 |
| 1713912000 | 22.02 | -0.12 | -0.54 | 22.27 | 22.32 | 22.02 | 22642 |
| 1713825600 | 22.14 | 0.03 | 0.14 | 22.15 | 22.3 | 22.116 | 14121 |
| 1713566400 | 22.11 | 0.2 | 0.91 | 21.94 | 22.12 | 21.94 | 9463 |
| 1713480000 | 21.91 | -0.23 | -1.04 | 22.1 | 22.17 | 21.9 | 17375 |
| 1713393600 | 22.14 | 0.14 | 0.64 | 22.04 | 22.17 | 21.9 | 15424 |
| 1713307200 | 22 | -0.15 | -0.68 | 22.02 | 22.17 | 21.84 | 29200 |
| 1713220800 | 22.15 | -0.01 | -0.05 | 22.03 | 22.302 | 21.8 | 57754 |
| 1712961600 | 22.16 | -0.2 | -0.89 | 22.28 | 22.4306 | 22.11 | 15371 |
| 1712875200 | 22.36 | 0.03 | 0.13 | 22.31 | 22.36 | 22.05 | 15702 |
| 1712788800 | 22.33 | -0.17 | -0.76 | 22.5 | 22.5 | 22.2693 | 19748 |
| 1712702400 | 22.5 | 0 | 0.00 | 22.58 | 22.63 | 22.5 | 13773 |
| 1712616000 | 22.5 | 0 | 0.00 | 22.55 | 22.625 | 22.4 | 10446 |
| 1712356800 | 22.5 | 0.03 | 0.13 | 22.52 | 22.675 | 22.42 | 19774 |
| 1712270400 | 22.47 | 0.03 | 0.13 | 22.52 | 22.55 | 22.47 | 50510 |
| 1712184000 | 22.44 | 0.26 | 1.17 | 22.26 | 22.45 | 22.2 | 12015 |
| 1712097600 | 22.18 | -0.3 | -1.33 | 22.42 | 22.42 | 22.18 | 35644 |
| 1712011200 | 22.48 | 0.3 | 1.35 | 22.3 | 22.52 | 22.3 | 30529 |
| 1711665600 | 22.18 | -0.01 | -0.05 | 22.3 | 22.45 | 22.16 | 144197 |
| 1711579200 | 22.19 | 0.09 | 0.41 | 22.07 | 22.24 | 22.07 | 40305 |
| 1711492800 | 22.1 | 0 | 0.00 | 22.23 | 22.23 | 22.09 | 34566 |
| 1711406400 | 22.1 | 0.07 | 0.32 | 22.01 | 22.1 | 21.9001 | 7819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
