MFA Financial Inc (MFA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2301 | 1.79765625 | 12.8 | 13.45 | 12.7508 | 1013123 | 13.11832457 | CS |
| 4 | 1.0701 | 8.94732441472 | 11.96 | 13.45 | 11.92 | 807738 | 12.60327814 | CS |
| 12 | 2.4301 | 22.9254716981 | 10.6 | 13.45 | 10.21 | 788302 | 11.70324195 | CS |
| 26 | 1.7501 | 15.515070922 | 11.28 | 13.45 | 10.2 | 668733 | 11.29825788 | CS |
| 52 | 2.3101 | 21.5494402985 | 10.72 | 13.45 | 8.41 | 824631 | 10.81716008 | CS |
| 156 | 8.4401 | 183.880174292 | 4.59 | 15.81 | 3.8 | 1583762 | 8.35372266 | CS |
| 260 | 5.5501 | 74.199197861 | 7.48 | 15.81 | 0.2901 | 5017833 | 3.93926908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 13.01 | -0.16 | -1.21 | 13.1 | 13.2 | 12.99 | 1794930 |
| 1726785600 | 13.17 | 0.02 | 0.15 | 13.35 | 13.39 | 13.1 | 837038 |
| 1726699200 | 13.15 | 0.04 | 0.31 | 13.14 | 13.265 | 13.06 | 1222684 |
| 1726612800 | 13.11 | -0.03 | -0.23 | 13.25 | 13.27 | 13.085 | 802000 |
| 1726526400 | 13.14 | 0.12 | 0.92 | 13.11 | 13.23 | 12.99 | 1094357 |
| 1726267200 | 13.02 | 0.33 | 2.60 | 12.8 | 13.025 | 12.764 | 995176 |
| 1726180800 | 12.69 | 0.26 | 2.09 | 12.52 | 12.7267 | 12.51 | 779716 |
| 1726094400 | 12.43 | -0.02 | -0.16 | 12.42 | 12.505 | 12.2608 | 1082286 |
| 1726008000 | 12.45 | 0.15 | 1.22 | 12.4 | 12.45 | 12.26 | 675543 |
| 1725921600 | 12.3 | 0.04 | 0.33 | 12.33 | 12.4 | 12.27 | 730757 |
| 1725662400 | 12.26 | -0.07 | -0.57 | 12.42 | 12.4255 | 12.2 | 570199 |
| 1725576000 | 12.33 | 0.06 | 0.49 | 12.37 | 12.4 | 12.26 | 843415 |
| 1725489600 | 12.27 | -0.06 | -0.49 | 12.32 | 12.41 | 12.225 | 652803 |
| 1725403200 | 12.33 | -0.19 | -1.52 | 12.455 | 12.5 | 12.27 | 741218 |
| 1725057600 | 12.52 | 0.15 | 1.21 | 12.39 | 12.53 | 12.31 | 898706 |
| 1724971200 | 12.37 | 0.04 | 0.32 | 12.4 | 12.44 | 12.32 | 796208 |
| 1724884800 | 12.33 | 0.2 | 1.65 | 12.1 | 12.36 | 12.1 | 811540 |
| 1724798400 | 12.13 | 0.03 | 0.25 | 12.09 | 12.15 | 12.05 | 314744 |
| 1724712000 | 12.1 | 0.04 | 0.33 | 12.15 | 12.31 | 12.1 | 614919 |
| 1724452800 | 12.06 | 0.2 | 1.69 | 11.96 | 12.125 | 11.92 | 649027 |
| 1724366400 | 11.86 | -0.01 | -0.08 | 11.82 | 11.91 | 11.815 | 426241 |
| 1724280000 | 11.87 | 0.09 | 0.76 | 11.87 | 11.8999 | 11.805 | 583474 |
| 1724193600 | 11.78 | -0.2 | -1.67 | 11.96 | 11.97 | 11.78 | 511448 |
| 1724107200 | 11.98 | 0.11 | 0.93 | 11.91 | 11.99 | 11.895 | 622670 |
| 1723848000 | 11.87 | 0.06 | 0.51 | 11.83 | 11.93 | 11.785 | 736934 |
| 1723761600 | 11.81 | 0.13 | 1.11 | 11.81 | 11.875 | 11.675 | 1014639 |
| 1723675200 | 11.68 | 0.04 | 0.34 | 11.71 | 11.71 | 11.61 | 532857 |
| 1723588800 | 11.64 | 0.23 | 2.02 | 11.54 | 11.695 | 11.535 | 648793 |
| 1723502400 | 11.41 | -0.24 | -2.06 | 11.67 | 11.675 | 11.38 | 924673 |
| 1723243200 | 11.65 | 0.18 | 1.57 | 11.56 | 11.765 | 11.47 | 1180121 |
| 1723156800 | 11.47 | 0.64 | 5.91 | 11.15 | 11.51 | 10.856 | 1434757 |
| 1723070400 | 10.83 | 0.11 | 1.03 | 10.87 | 11.01 | 10.8 | 884612 |
| 1722984000 | 10.72 | 0.27 | 2.58 | 10.47 | 10.815 | 10.45 | 1283034 |
| 1722897600 | 10.45 | -0.37 | -3.42 | 10.42 | 10.65 | 10.21 | 1121400 |
| 1722638400 | 10.82 | -0.15 | -1.37 | 10.77 | 10.895 | 10.655 | 748873 |
| 1722552000 | 10.97 | -0.22 | -1.97 | 11.21 | 11.3 | 10.885 | 672376 |
| 1722465600 | 11.19 | -0.17 | -1.50 | 11.41 | 11.5 | 11.18 | 856544 |
| 1722379200 | 11.36 | 0.29 | 2.62 | 11.14 | 11.37 | 11.13 | 914810 |
| 1722292800 | 11.07 | -0.09 | -0.81 | 11.22 | 11.305 | 11.07 | 633460 |
| 1722033600 | 11.16 | 0.2 | 1.82 | 11.13 | 11.24 | 11.08 | 604117 |
| 1721947200 | 10.96 | -0.11 | -0.99 | 11.14 | 11.255 | 10.95 | 806614 |
| 1721860800 | 11.07 | -0.42 | -3.66 | 11.38 | 11.445 | 11.06 | 825705 |
| 1721774400 | 11.49 | 0.02 | 0.13 | 11.44 | 11.595 | 11.44 | 625307 |
| 1721688000 | 11.475 | 0.08 | 0.75 | 11.46 | 11.5 | 11.305 | 484713 |
| 1721428800 | 11.39 | -0.01 | -0.09 | 11.415 | 11.51 | 11.315 | 553715 |
| 1721342400 | 11.4 | -0.26 | -2.23 | 11.63 | 11.75 | 11.36 | 624745 |
| 1721256000 | 11.66 | -0.06 | -0.51 | 11.6904 | 11.8 | 11.65 | 896022 |
| 1721169600 | 11.72 | 0.27 | 2.36 | 11.55 | 11.77 | 11.49 | 723389 |
| 1721083200 | 11.45 | 0.13 | 1.15 | 11.36 | 11.515 | 11.3062 | 855822 |
| 1720824000 | 11.32 | 0.08 | 0.71 | 11.34 | 11.43 | 11.27 | 1274456 |
| 1720737600 | 11.24 | 0.37 | 3.40 | 11 | 11.26 | 10.9505 | 1023233 |
| 1720651200 | 10.87 | 0.23 | 2.16 | 10.69 | 10.9 | 10.66 | 629114 |
| 1720564800 | 10.64 | 0.05 | 0.47 | 10.59 | 10.695 | 10.53 | 497325 |
| 1720478400 | 10.59 | 0.03 | 0.28 | 10.58 | 10.66 | 10.58 | 544101 |
| 1720219200 | 10.56 | 0.02 | 0.19 | 10.54 | 10.595 | 10.49 | 397999 |
| 1720040640 | 10.54 | -0.06 | -0.57 | 10.6 | 10.65 | 10.52 | 368846 |
| 1719960000 | 10.6 | 0.12 | 1.15 | 10.48 | 10.63 | 10.44 | 505678 |
| 1719873600 | 10.48 | -0.16 | -1.50 | 10.6 | 10.61 | 10.385 | 1140718 |
| 1719614400 | 10.64 | -0.23 | -2.12 | 10.61 | 10.69 | 10.5 | 1498423 |
| 1719528000 | 10.87 | -0.03 | -0.28 | 10.91 | 10.94 | 10.77 | 1295635 |
| 1719441600 | 10.9 | -0.04 | -0.37 | 10.84 | 10.9299 | 10.8112 | 474576 |
| 1719355200 | 10.94 | 0 | 0.00 | 10.95 | 10.98 | 10.9 | 493746 |
| 1719268800 | 10.94 | -0.03 | -0.27 | 10.96 | 11.08 | 10.93 | 489426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
