MFA Financial Inc (MFA-B)
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 |
|---|---|---|---|---|---|---|---|
| 1720651200 | 21.1967 | -0.02 | -0.11 | 21.28 | 21.28 | 21.15 | 3136 |
| 1720564800 | 21.22 | 0.03 | 0.16 | 21.3 | 21.37 | 21.2 | 10309 |
| 1720478400 | 21.1857 | -0.22 | -1.05 | 21.4 | 21.455 | 21.15 | 10559 |
| 1720219200 | 21.41 | 0.03 | 0.14 | 21.4093 | 21.5 | 21.4093 | 11422 |
| 1720040640 | 21.38 | 0.13 | 0.61 | 21.31 | 21.472 | 21.24 | 7541 |
| 1719960000 | 21.25 | 0.11 | 0.52 | 21.25 | 21.38 | 21.15 | 8195 |
| 1719873600 | 21.14 | -0.15 | -0.70 | 21.38 | 21.38 | 21.13 | 8961 |
| 1719614400 | 21.29 | 0.14 | 0.68 | 21.25 | 21.57 | 21.11 | 15029 |
| 1719528000 | 21.1453 | -0.02 | -0.12 | 21.17 | 21.3 | 21.1101 | 13123 |
| 1719441600 | 21.17 | 0.15 | 0.71 | 21.02 | 21.17 | 21.001 | 6267 |
| 1719355200 | 21.02 | 0.06 | 0.29 | 21.04 | 21.1699 | 21 | 8361 |
| 1719268800 | 20.9599 | 0.1 | 0.47 | 20.99 | 21 | 20.93 | 7319 |
| 1719009600 | 20.861 | -0.11 | -0.52 | 20.97 | 21.1 | 20.861 | 12537 |
| 1718923200 | 20.97 | 0.14 | 0.67 | 20.76 | 20.99 | 20.76 | 16048 |
| 1718750400 | 20.83 | -0.01 | -0.02 | 20.84 | 20.9 | 20.83 | 9614 |
| 1718664000 | 20.835 | -0.04 | -0.18 | 20.88 | 20.88 | 20.8 | 4922 |
| 1718404800 | 20.8728 | -0.03 | -0.13 | 21 | 21.053 | 20.8134 | 7428 |
| 1718318400 | 20.9 | -0.1 | -0.48 | 21 | 21.0899 | 20.9 | 8819 |
| 1718232000 | 21.0008 | 0.2 | 0.97 | 20.97 | 21.1 | 20.91 | 10668 |
| 1718145600 | 20.8 | -0.21 | -1.00 | 20.95 | 21.05 | 20.8 | 11233 |
| 1718059200 | 21.01 | 0.18 | 0.86 | 20.87 | 21.11 | 20.8171 | 8732 |
| 1717800000 | 20.83 | 0.06 | 0.29 | 20.8 | 20.93 | 20.75 | 5403 |
| 1717713600 | 20.77 | -0.07 | -0.34 | 20.8 | 21.05 | 20.7 | 18243 |
| 1717627200 | 20.84 | -0.86 | -3.96 | 21.31 | 21.45 | 20.8 | 25208 |
| 1717540800 | 21.7 | 0.16 | 0.74 | 21.65 | 21.9861 | 21.5 | 14872 |
| 1717454400 | 21.54 | 0.7 | 3.36 | 21 | 21.64 | 20.97 | 43554 |
| 1717195200 | 20.84 | -0.11 | -0.53 | 20.96 | 21.05 | 20.84 | 16951 |
| 1717108800 | 20.95 | 0.1 | 0.46 | 20.98 | 20.98 | 20.85 | 11465 |
| 1717022400 | 20.8546 | 0.03 | 0.17 | 20.85 | 21.1188 | 20.85 | 6014 |
| 1716936000 | 20.82 | 0.1 | 0.48 | 21.06 | 21.0799 | 20.79 | 24807 |
| 1716590400 | 20.7199 | 0.11 | 0.53 | 20.72 | 20.7357 | 20.68 | 3895 |
| 1716504000 | 20.61 | -0.14 | -0.67 | 20.72 | 20.8018 | 20.575 | 8608 |
| 1716417600 | 20.7487 | 0.07 | 0.36 | 20.75 | 20.92 | 20.68 | 9720 |
| 1716331200 | 20.675 | 0.07 | 0.36 | 20.6 | 20.7599 | 20.6 | 9703 |
| 1716244800 | 20.6 | -0.19 | -0.89 | 20.85 | 20.85 | 20.6 | 17161 |
| 1715985600 | 20.785 | 0.07 | 0.36 | 20.79 | 20.7948 | 20.65 | 11075 |
| 1715899200 | 20.71 | 0.04 | 0.19 | 20.7024 | 20.8 | 20.67 | 7660 |
| 1715812800 | 20.67 | 0.03 | 0.15 | 20.72 | 20.84 | 20.56 | 17164 |
| 1715726400 | 20.64 | 0 | 0.00 | 20.65 | 20.65 | 20.6 | 6360 |
| 1715640000 | 20.64 | 0.02 | 0.10 | 20.64 | 20.7299 | 20.51 | 8065 |
| 1715380800 | 20.62 | 0.12 | 0.59 | 20.58 | 20.62 | 20.4667 | 11529 |
| 1715294400 | 20.4999 | 0.09 | 0.44 | 20.56 | 20.595 | 20.42 | 7695 |
| 1715208000 | 20.41 | -0.24 | -1.16 | 20.73 | 20.8 | 20.41 | 12949 |
| 1715121600 | 20.65 | 0 | 0.00 | 20.6 | 21.08 | 20.6 | 21952 |
| 1715035200 | 20.65 | -0.25 | -1.20 | 21.02 | 21.1 | 20.65 | 27275 |
| 1714776000 | 20.9 | 0.56 | 2.76 | 20.53 | 20.96 | 20.3516 | 16927 |
| 1714689600 | 20.3388 | 0.07 | 0.34 | 20.27 | 20.46 | 20.26 | 7185 |
| 1714603200 | 20.27 | 0.31 | 1.55 | 20.1 | 20.33 | 20.05 | 15503 |
| 1714516800 | 19.96 | -0.13 | -0.65 | 20.09 | 20.29 | 19.96 | 14860 |
| 1714430400 | 20.0899 | 0.27 | 1.36 | 19.95 | 20.17 | 19.95 | 4453 |
| 1714171200 | 19.82 | 0 | 0.00 | 19.99 | 20.38 | 19.82 | 16101 |
| 1714084800 | 19.82 | 0.08 | 0.41 | 19.68 | 19.9299 | 19.6535 | 12832 |
| 1713998400 | 19.74 | -0.01 | -0.05 | 19.67 | 19.8499 | 19.52 | 25074 |
| 1713912000 | 19.75 | 0.35 | 1.80 | 19.44 | 19.91 | 19.42 | 30101 |
| 1713825600 | 19.4 | 0.25 | 1.31 | 19.23 | 19.4 | 19.16 | 17149 |
| 1713566400 | 19.15 | 0.02 | 0.10 | 19.15 | 19.22 | 19.05 | 28020 |
| 1713480000 | 19.13 | -0.37 | -1.90 | 19.58 | 19.5926 | 18.95 | 55412 |
| 1713393600 | 19.5 | 0.23 | 1.21 | 19.37 | 19.57 | 19.3 | 17152 |
| 1713307200 | 19.2662 | -0.85 | -4.24 | 20.21 | 20.21 | 19.2 | 57278 |
| 1713220800 | 20.12 | -0.49 | -2.40 | 20.6498 | 20.73 | 20.09 | 17744 |
| 1712961600 | 20.6149 | 0 | 0.01 | 20.64 | 20.71 | 20.5101 | 2627 |
| 1712875200 | 20.6122 | -0.12 | -0.57 | 20.7644 | 20.77 | 20.5401 | 9130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
