Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
MFA Financial Inc | MFA | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
11.20 | 11.20 | 11.405 | 11.41 | 11.25 |
MFA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 11.54 | 11.72 | 11.06 | 11.45 | 624,039 | -0.23 | -1.99% |
1 Month | 10.90 | 11.72 | 10.83 | 11.29 | 760,359 | 0.41 | 3.76% |
3 Months | 11.05 | 11.72 | 10.445 | 11.18 | 813,238 | 0.26 | 2.35% |
6 Months | 9.85 | 11.90 | 8.41 | 10.54 | 964,533 | 1.46 | 14.82% |
1 Year | 9.90 | 11.90 | 8.41 | 10.61 | 975,363 | 1.41 | 14.24% |
3 Years | 4.11 | 15.81 | 3.80 | 7.17 | 2,009,479 | 7.20 | 175.18% |
5 Years | 7.15 | 15.81 | 0.2901 | 3.98 | 5,162,777 | 4.16 | 58.18% |
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 |