ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MFA MFA Financial Inc

11.31
0.06 (0.53%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MFA Financial Inc MFA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.53% 11.31 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.20 11.20 11.405 11.41 11.25
more quote information »

MFA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5411.7211.0611.45624,039-0.23-1.99%
1 Month10.9011.7210.8311.29760,3590.413.76%
3 Months11.0511.7210.44511.18813,2380.262.35%
6 Months9.8511.908.4110.54964,5331.4614.82%
1 Year9.9011.908.4110.61975,3631.4114.24%
3 Years4.1115.813.807.172,009,4797.20175.18%
5 Years7.1515.810.29013.985,162,7774.1658.18%

MFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 11.41 0.16 1.42% 11.20 11.41 11.20 807,707
Mar 27 2024 11.25 -0.11 -0.97% 11.09 11.2699 11.06 739,018
Mar 26 2024 11.36 -0.22 -1.90% 11.63 11.63 11.33 739,695
Mar 25 2024 11.58 0.06 0.52% 11.55 11.72 11.55 548,908
Mar 22 2024 11.52 -0.11 -0.95% 11.69 11.72 11.50 496,413
Mar 21 2024 11.63 0.13 1.13% 11.54 11.6891 11.50 596,161
Mar 20 2024 11.50 0.15 1.32% 11.28 11.63 11.26 634,472
Mar 19 2024 11.35 0.06 0.53% 11.25 11.36 11.11 600,330
Mar 18 2024 11.29 -0.07 -0.62% 11.40 11.40 11.21 666,654
Mar 15 2024 11.36 0.17 1.52% 11.14 11.385 11.14 1,122,593
Mar 14 2024 11.19 -0.25 -2.19% 11.40 11.41 11.12 653,040
Mar 13 2024 11.44 0.04 0.35% 11.41 11.50 11.37 494,011
Mar 12 2024 11.40 0.18 1.60% 11.23 11.44 11.19 789,875
Mar 11 2024 11.22 0.04 0.36% 11.19 11.295 11.10 1,043,145
Mar 08 2024 11.18 -0.02 -0.18% 11.29 11.41 11.16 1,142,800
Mar 07 2024 11.20 0.09 0.81% 11.22 11.28 11.175 513,133
Mar 06 2024 11.11 0.03 0.27% 11.16 11.255 11.07 585,070
Mar 05 2024 11.08 0.04 0.36% 11.04 11.175 11.02 821,994
Mar 04 2024 11.04 -0.19 -1.69% 11.25 11.27 11.03 627,174
Mar 01 2024 11.23 0.01 0.09% 11.26 11.295 11.08 1,149,992
Feb 29 2024 11.22 0.47 4.37% 10.90 11.24 10.83 1,242,697
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock