MFA Financial Inc (MFA-C)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 23.4999 | -0.15 | -0.63 | 23.65 | 23.66 | 23.46 | 12725 |
| 1722033600 | 23.65 | 0.08 | 0.34 | 23.73 | 23.88 | 23.65 | 8913 |
| 1721947200 | 23.57 | 0.07 | 0.30 | 23.6 | 23.6 | 23.46 | 6062 |
| 1721860800 | 23.5 | 0.04 | 0.17 | 23.37 | 23.62 | 23.37 | 10775 |
| 1721774400 | 23.46 | -0.14 | -0.59 | 23.6 | 23.7508 | 23.46 | 11776 |
| 1721688000 | 23.5997 | -0.15 | -0.63 | 23.72 | 23.77 | 23.59 | 11589 |
| 1721428800 | 23.75 | -0.04 | -0.17 | 23.84 | 23.85 | 23.69 | 6179 |
| 1721342400 | 23.79 | -0.02 | -0.08 | 23.82 | 23.8599 | 23.69 | 7459 |
| 1721256000 | 23.81 | 0.13 | 0.55 | 23.61 | 23.85 | 23.61 | 9274 |
| 1721169600 | 23.68 | 0.01 | 0.03 | 23.71 | 23.78 | 23.54 | 13086 |
| 1721083200 | 23.6719 | -0.12 | -0.50 | 23.75 | 23.8499 | 23.66 | 10572 |
| 1720824000 | 23.79 | 0.18 | 0.76 | 23.67 | 23.79 | 23.6601 | 19070 |
| 1720737600 | 23.61 | 0.16 | 0.68 | 23.6 | 23.67 | 23.6 | 12927 |
| 1720651200 | 23.45 | -0.25 | -1.05 | 23.65 | 23.725 | 23.28 | 62696 |
| 1720564800 | 23.7 | 0.1 | 0.42 | 23.7 | 23.7499 | 23.575 | 9815 |
| 1720478400 | 23.6 | -0.07 | -0.30 | 23.7499 | 23.7499 | 23.6 | 14079 |
| 1720219200 | 23.67 | 0 | 0.00 | 23.8 | 23.8 | 23.635 | 10021 |
| 1720040640 | 23.67 | -0.08 | -0.34 | 23.7 | 23.76 | 23.65 | 8695 |
| 1719960000 | 23.75 | 0.21 | 0.89 | 23.52 | 23.75 | 23.46 | 15405 |
| 1719873600 | 23.54 | 0.07 | 0.30 | 23.5 | 23.6 | 23.4 | 11849 |
| 1719614400 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1719528000 | 23.47 | -0.03 | -0.13 | 23.5 | 23.5899 | 23.35 | 70695 |
| 1719441600 | 23.5 | -0.05 | -0.21 | 23.31 | 23.65 | 23.29 | 21154 |
| 1719355200 | 23.55 | 0.01 | 0.03 | 23.52 | 23.65 | 23.26 | 63008 |
| 1719268800 | 23.5434 | -0.16 | -0.66 | 23.62 | 23.75 | 23.35 | 24617 |
| 1719009600 | 23.7 | -0.13 | -0.55 | 23.75 | 23.82 | 23.64 | 13020 |
| 1718923200 | 23.83 | 0.14 | 0.59 | 23.53 | 23.83 | 23.5 | 7394 |
| 1718750400 | 23.69 | 0.33 | 1.41 | 23.3538 | 23.7001 | 23.27 | 15636 |
| 1718664000 | 23.36 | 0.06 | 0.28 | 23.15 | 23.49 | 23.08 | 12555 |
| 1718404800 | 23.295 | -0.32 | -1.35 | 23.47 | 23.47 | 23.22 | 7228 |
| 1718318400 | 23.6137 | -0.09 | -0.36 | 23.75 | 23.7902 | 23.6 | 60299 |
| 1718232000 | 23.7 | 0.1 | 0.42 | 23.7 | 23.9 | 23.64 | 56488 |
| 1718145600 | 23.6 | 0.02 | 0.08 | 23.55 | 23.6 | 23.453 | 20062 |
| 1718059200 | 23.5803 | 0.07 | 0.30 | 23.51 | 23.64 | 23.51 | 30147 |
| 1717800000 | 23.51 | -0.11 | -0.47 | 23.4 | 23.6467 | 23.4 | 71181 |
| 1717713600 | 23.62 | 0.02 | 0.08 | 23.6 | 23.67 | 23.59 | 13956 |
| 1717627200 | 23.6 | -0.58 | -2.40 | 23.87 | 23.87 | 23.55 | 89538 |
| 1717540800 | 24.18 | 0 | 0.00 | 24.08 | 24.22 | 24 | 29883 |
| 1717454400 | 24.18 | -0.09 | -0.37 | 24.03 | 24.26 | 23.79 | 76339 |
| 1717195200 | 24.27 | 0.38 | 1.57 | 23.9 | 24.33 | 23.875 | 35787 |
| 1717108800 | 23.895 | 0 | 0.02 | 23.92 | 23.92 | 23.82 | 16448 |
| 1717022400 | 23.89 | 0.05 | 0.21 | 23.7848 | 23.9394 | 23.75 | 20429 |
| 1716936000 | 23.84 | 0.04 | 0.17 | 23.735 | 23.87 | 23.51 | 58696 |
| 1716590400 | 23.8 | -0.1 | -0.42 | 23.7653 | 23.83 | 23.73 | 2877 |
| 1716504000 | 23.9 | -0.03 | -0.13 | 23.88 | 23.9301 | 23.87 | 61657 |
| 1716417600 | 23.93 | 0.14 | 0.58 | 23.75 | 23.93 | 23.75 | 37304 |
| 1716331200 | 23.7922 | 0 | 0.01 | 23.82 | 23.82 | 23.735 | 17342 |
| 1716244800 | 23.79 | 0.08 | 0.34 | 23.7 | 23.8108 | 23.1501 | 18692 |
| 1715985600 | 23.71 | -0.17 | -0.71 | 23.69 | 23.78 | 23.69 | 9960 |
| 1715899200 | 23.88 | 0.13 | 0.55 | 23.74 | 23.88 | 23.7 | 19686 |
| 1715812800 | 23.75 | 0.12 | 0.51 | 23.63 | 23.8 | 23.56 | 97648 |
| 1715726400 | 23.63 | 0 | 0.00 | 23.5 | 23.7 | 23.43 | 28652 |
| 1715640000 | 23.63 | -0.32 | -1.34 | 23.86 | 23.86 | 23.45 | 45588 |
| 1715380800 | 23.95 | 0.55 | 2.35 | 23.35 | 24.15 | 23.19 | 28808 |
| 1715294400 | 23.4 | 0.29 | 1.25 | 23.0071 | 23.44 | 23 | 23270 |
| 1715208000 | 23.11 | 0.11 | 0.48 | 22.94 | 23.11 | 22.91 | 21393 |
| 1715121600 | 22.9999 | -0 | -0.00 | 22.97 | 23 | 22.9346 | 6725 |
| 1715035200 | 23 | 0.19 | 0.83 | 22.84 | 23.05 | 22.84 | 22562 |
| 1714776000 | 22.81 | 0.18 | 0.80 | 22.65 | 22.85 | 22.5 | 12731 |
| 1714689600 | 22.63 | 0.04 | 0.18 | 22.59 | 22.7367 | 22.35 | 26145 |
| 1714603200 | 22.59 | 0.44 | 1.99 | 22.15 | 22.59 | 22 | 24745 |
| 1714516800 | 22.15 | -0.07 | -0.32 | 22.16 | 22.46 | 21.87 | 167577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
