ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
MFA Financial Inc

MFA Financial Inc (MFA)

12.81
-0.20
(-1.54%)
Closed September 23 4:00PM
13.1883
0.3783
( 2.95% )
Pre Market: 8:46AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0717-0.540723981913.2613.4512.78109307913.05492029CS
41.09839.0843672456612.0913.4512.0587469412.69626297CS
122.708325.842557251910.4813.4510.2179876911.80169544CS
261.638314.184415584411.5513.4510.268055511.3424227CS
523.068330.319169960510.1213.458.4182684810.85130967CS
1568.4383177.6484210534.7515.813.815763248.39858075CS
2605.618374.21796565397.5715.810.290150140853.9387478CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172713120012.81-0.2-1.5413.0813.112.78741175
172687200013.01-0.16-1.2113.113.212.991794930
172678560013.170.020.1513.4513.4513.1856522
172669920013.150.040.3113.1513.26513.061235542
172661280013.11-0.03-0.2313.2613.2813.085837228
172652640013.140.120.9213.1113.2312.991113541
172626720013.020.332.6012.813.02512.75081022780
172618080012.690.262.0912.4712.726712.47791850
172609440012.43-0.02-0.1612.4212.50512.26081082286
172600800012.450.151.2212.3412.4712.26721770
172592160012.30.040.3312.3312.412.27730757
172566240012.26-0.07-0.5712.3612.4312.2587748
172557600012.330.060.4912.3512.412.26854018
172548960012.27-0.06-0.4912.3212.4112.225652803
172540320012.33-0.19-1.5212.4512.5112.27775034
172505760012.520.151.2112.3912.5312.31898706
172497120012.370.040.3212.412.4412.32796208
172488480012.330.21.6512.112.3612.1811540
172479840012.130.030.2512.0912.1512.05314744
172471200012.10.040.3312.1512.3112.1614919
172445280012.060.21.6911.9612.12511.92649027
172436640011.86-0.01-0.0811.8211.9111.815426241
172428000011.870.090.7611.8711.899911.805583474
172419360011.78-0.2-1.6711.9611.9711.78511448
172410720011.980.110.9311.9111.9911.895622670
172384800011.870.060.5111.7711.9311.77755577
172376160011.810.131.1111.8111.87511.6751014639
172367520011.680.040.3411.7111.7111.61532857
172358880011.640.232.0211.5111.69511.465658845
172350240011.41-0.24-2.0611.6711.67511.38924673
172324320011.650.181.5711.5611.76511.471180121
172315680011.470.645.9111.1511.5110.8561434757
172307040010.830.111.0310.8711.0110.8884612
172298400010.720.272.5810.4710.81510.451283034
172289760010.45-0.37-3.4210.4110.6510.211186562
172263840010.82-0.15-1.3710.7810.89510.655767302
172255200010.97-0.22-1.9711.2111.310.885672376
172246560011.19-0.17-1.5011.4111.511.18856544
172237920011.360.292.6211.1411.3711.13914810
172229280011.07-0.09-0.8111.2211.30511.07633460
172203360011.160.21.8211.1311.2411.08604117
172194720010.96-0.11-0.9911.1411.25510.95818126
172186080011.07-0.42-3.6611.3511.44511.06852991
172177440011.4900.0011.4411.59511.44625307
172168800011.490.10.8811.4611.511.305713334
172142880011.39-0.01-0.0911.411.5111.315581673
172134240011.4-0.26-2.2311.6311.7511.36624745
172125600011.66-0.06-0.5111.611.811.6924218
172116960011.720.272.3611.5511.7711.49723389
172108320011.450.131.1511.3611.51511.3062855822
172082400011.320.080.7111.3411.4311.271274456
172073760011.240.373.401111.2610.95051060251
172065120010.870.232.1610.6910.910.66629114
172056480010.640.050.4710.5910.69510.53497325
172047840010.590.030.2810.5810.6610.58544101
172021920010.560.020.1910.5410.59510.49397999
172004064010.54-0.06-0.5710.610.6510.52368846
171996000010.60.121.1510.4810.6310.44505678
171987360010.48-0.39-3.5910.610.6110.3851140718
171961440010.8700.0010.8710.8710.870
171952800010.87-0.03-0.2810.9110.9410.771295635
171944160010.9-0.04-0.3710.8410.929910.8112474576
171935520010.9400.0010.9510.9810.9493746
171926880010.94-0.03-0.2710.9611.0810.93489426

Your Recent History

Delayed Upgrade Clock