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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.66 | 0.07 | 0.32 | 21.37 | 21.84 | 21.1 | 18194 |
| 1734651600 | 21.59 | -0.05 | -0.23 | 21.7 | 21.84 | 21.11 | 17594 |
| 1734565200 | 21.64 | -0.15 | -0.69 | 21.49 | 21.99 | 21.49 | 11513 |
| 1734478800 | 21.79 | -0.22 | -1.00 | 21.92 | 22 | 21.77 | 8108 |
| 1734392400 | 22.01 | 0.24 | 1.10 | 21.7 | 22.01 | 21.7 | 9519 |
| 1734133200 | 21.77 | 0.05 | 0.23 | 22.56 | 22.56 | 21.64 | 16913 |
| 1734046800 | 21.72 | -0.25 | -1.14 | 22.0793 | 22.0793 | 21.6015 | 13729 |
| 1733960400 | 21.97 | -0.11 | -0.50 | 22.13 | 22.13 | 21.9238 | 8457 |
| 1733874000 | 22.08 | 0.13 | 0.59 | 21.9 | 22.09 | 21.9 | 8192 |
| 1733787600 | 21.95 | 0.03 | 0.14 | 21.86 | 22.1199 | 21.68 | 11335 |
| 1733528400 | 21.92 | -0.11 | -0.50 | 22 | 22.1 | 21.85 | 20145 |
| 1733442000 | 22.03 | 0.23 | 1.06 | 21.8 | 22.15 | 21.8 | 11216 |
| 1733355600 | 21.8 | -0.11 | -0.50 | 21.885 | 21.9899 | 21.72 | 19930 |
| 1733269200 | 21.91 | -0.46 | -2.06 | 22.07 | 22.11 | 21.76 | 28114 |
| 1733182800 | 22.37 | -0.79 | -3.41 | 23 | 23 | 22.37 | 55789 |
| 1732917840 | 23.16 | 0.78 | 3.49 | 22.32 | 23.16 | 22.14 | 38636 |
| 1732750800 | 22.38 | 0.11 | 0.49 | 22.27 | 22.48 | 22.07 | 12337 |
| 1732664400 | 22.27 | 0.17 | 0.77 | 22.16 | 22.31 | 22.1 | 18992 |
| 1732578000 | 22.1 | -0.08 | -0.36 | 22.25 | 22.69 | 22.0859 | 26933 |
| 1732318800 | 22.18 | 0.08 | 0.36 | 22.16 | 22.29 | 22.002 | 16421 |
| 1732232400 | 22.1 | 0.13 | 0.59 | 22.08 | 22.22 | 21.78 | 27677 |
| 1732146000 | 21.97 | -0.03 | -0.14 | 22.09 | 22.21 | 21.8142 | 14472 |
| 1732059600 | 22 | -0.03 | -0.11 | 22.08 | 22.26 | 21.81 | 11335 |
| 1731973200 | 22.025 | -0.23 | -1.01 | 22.25 | 22.43 | 22.025 | 15863 |
| 1731714000 | 22.25 | -0.1 | -0.45 | 22.36 | 22.45 | 22.25 | 13950 |
| 1731627600 | 22.35 | 0.01 | 0.04 | 22.4489 | 22.45 | 22.33 | 8371 |
| 1731541200 | 22.34 | 0.01 | 0.04 | 22.37 | 22.4499 | 22.3 | 11944 |
| 1731454800 | 22.33 | -0.04 | -0.18 | 22.3 | 22.4371 | 22.3 | 10830 |
| 1731368400 | 22.37 | -0.12 | -0.53 | 22.5 | 22.5 | 22.2508 | 17174 |
| 1731109200 | 22.4885 | 0.31 | 1.39 | 22.18 | 22.49 | 22.18 | 10582 |
| 1731022800 | 22.18 | -0.01 | -0.05 | 22.2 | 22.39 | 22.1 | 19048 |
| 1730936400 | 22.1901 | -0.3 | -1.33 | 22.49 | 22.49 | 22.18 | 22569 |
| 1730850000 | 22.49 | -0.05 | -0.22 | 22.55 | 22.63 | 22.4 | 24471 |
| 1730763600 | 22.54 | 0.16 | 0.71 | 22.39 | 22.54 | 22.29 | 21388 |
| 1730500800 | 22.38 | -0.32 | -1.41 | 22.55 | 22.65 | 22.29 | 19467 |
| 1730414400 | 22.7 | 0.42 | 1.88 | 22.35 | 22.8 | 22.303 | 24680 |
| 1730328000 | 22.2801 | -0.02 | -0.09 | 22.24 | 22.36 | 22.24 | 7327 |
| 1730241600 | 22.3 | 0.09 | 0.41 | 22.18 | 22.36 | 22.01 | 27873 |
| 1730155200 | 22.21 | -0.14 | -0.63 | 22.4 | 22.57 | 22.19 | 31261 |
| 1729896000 | 22.35 | -0.2 | -0.86 | 22.6 | 22.65 | 22.35 | 18142 |
| 1729809600 | 22.545 | 0.09 | 0.38 | 22.55 | 22.7266 | 22.35 | 19813 |
| 1729723200 | 22.46 | -0.17 | -0.76 | 22.5 | 22.6027 | 22.25 | 25664 |
| 1729636800 | 22.6322 | -0.19 | -0.82 | 22.82 | 22.85 | 22.3 | 93132 |
| 1729550400 | 22.8194 | -0.22 | -0.96 | 23.09 | 23.2184 | 22.6 | 111071 |
| 1729291200 | 23.04 | -0.15 | -0.65 | 23.2 | 23.4499 | 23.04 | 40775 |
| 1729204800 | 23.19 | 0.02 | 0.09 | 23.2 | 23.67 | 23.02 | 40729 |
| 1729118400 | 23.17 | -0.01 | -0.04 | 23.28 | 23.49 | 23.12 | 48205 |
| 1729032000 | 23.18 | -0.23 | -0.98 | 23.43 | 23.46 | 23.1501 | 26945 |
| 1728945600 | 23.41 | -0.06 | -0.26 | 23.5 | 23.53 | 23.1201 | 17466 |
| 1728686400 | 23.47 | 0.18 | 0.77 | 23.21 | 23.49 | 23.1175 | 23411 |
| 1728600000 | 23.29 | 0.14 | 0.60 | 23.24 | 23.5205 | 23.1501 | 11797 |
| 1728513600 | 23.15 | -0.19 | -0.80 | 23.25 | 23.53 | 23.065 | 20092 |
| 1728427200 | 23.3367 | 0.27 | 1.19 | 23.11 | 23.44 | 23.07 | 12169 |
| 1728340800 | 23.0629 | -0.1 | -0.44 | 23.05 | 23.1599 | 23.0201 | 8799 |
| 1728081600 | 23.1648 | 0.01 | 0.06 | 23.06 | 23.22 | 22.95 | 8663 |
| 1727995200 | 23.15 | 0.25 | 1.09 | 22.95 | 23.15 | 22.76 | 10927 |
| 1727908800 | 22.9 | -0.08 | -0.35 | 22.98 | 23 | 22.9 | 10289 |
| 1727822400 | 22.98 | -0.02 | -0.09 | 23.02 | 23.09 | 22.8 | 22293 |
| 1727736000 | 23 | -0.14 | -0.58 | 23.26 | 23.43 | 22.84 | 19284 |
| 1727476800 | 23.1351 | 0.04 | 0.15 | 23.15 | 23.34 | 23.11 | 17377 |
| 1727390400 | 23.1 | 0.21 | 0.90 | 22.95 | 23.1599 | 22.94 | 15804 |
| 1727304000 | 22.8939 | 0.03 | 0.15 | 22.9 | 22.9798 | 22.8101 | 20496 |
| 1727217600 | 22.86 | 0.05 | 0.22 | 22.91 | 22.91 | 22.7664 | 13555 |
| 1727131200 | 22.81 | 0.15 | 0.66 | 22.76 | 22.99 | 22.75 | 52432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
