ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFA Financial Inc

MFA Financial Inc (MFA-C)

24.46
-0.09
(-0.39%)
Closed January 06 4:00PM
24.46
0.00
( 0.00% )
Pre Market: 7:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000PR
40000000PR
120000000PR
260000000PR
520000000PR
1560000000PR
2600000000PR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173620680024.46-0.09-0.3924.4224.5524.424381
173594760024.55480.210.8824.4524.584224.4122804
173586120024.34-0.04-0.1624.4524.5324.3122633
173568840024.38-0.15-0.6124.6624.6623.83105173
173560200024.530.240.9924.2424.5324.1516486
173534280024.29-0.04-0.1624.3624.4624.0124235
173525640024.3300.0224.6524.6524.1913702
173507784024.325-0.12-0.4724.4924.497424.27479768
173499720024.440.150.6224.4424.5324.36510467
173473800024.290.140.5824.0424.311524.049856
173465160024.150.030.1224.124.164523.9640257
173456520024.12-0.07-0.2924.2224.2224.0657629
173447880024.19-0.19-0.7824.2324.3223.8465849
173439240024.38-0.08-0.3324.4124.524.2110018
173413320024.460.130.5324.1224.4624.1218586
173404680024.33-0.05-0.2124.2224.3524.0834427
173396040024.38-0.17-0.6924.524.501324.3221261
173387400024.55-0.05-0.2024.5524.61524.5337843
173378760024.60.050.2024.3624.624.357096
173352840024.55-0.01-0.0424.524.624.47998955
173344200024.560.220.8924.3324.6424.2122524
173335560024.3428-0.1-0.4024.4224.452724.23014663
173326920024.44-0.24-0.9724.2924.479924.2913204
173318280024.680.351.4424.4324.6924.43111113
173291784024.33-0.31-1.2624.4324.724.25104218
173275080024.640.391.6124.3824.6424.3816933
173266440024.25-0.32-1.3024.64624.680724.1544011
173257800024.57-0.02-0.0824.66224.6924.5212457
173231880024.590.10.4124.58524.6624.59667
173223240024.490.060.2524.624.67724.3718168
173214600024.43-0.17-0.6924.6524.6524.4111955
173205960024.600.0024.5824.6324.5834926
173197320024.60.060.2424.5224.724.5235514
173171400024.54-0.06-0.2424.5324.6824.5318238
173162760024.60.140.5724.4424.7124.4463574
173154120024.460.050.2024.404824.5724.39549195
173145480024.410.130.5424.3924.605324.3829810
173136840024.28-0.31-1.2624.4524.6524.18518539
173110920024.590.341.4024.29524.6224.2720717
173102280024.250.180.7524.2224.2824.248271
173093640024.07-0.12-0.5124.1424.2224.0783105
173085000024.193500.0124.2224.2224.0940876
173076360024.1900.0024.16524.2524.16517426
173050080024.190.010.0424.0724.21224.079040
173041440024.180.230.9623.9524.219923.9520633
173032800023.950.050.2123.892423.897716
173024160023.900.0023.8323.923.820161
173015520023.90.050.1923.923.9923.8518508
172989600023.854500.0223.8823.9523.856215
172980960023.850.130.5523.7723.8923.7514250
172972320023.72-0.17-0.7123.8123.8123.655345
172963680023.890.120.5023.782923.9423.5786074
172955040023.77-0.38-1.5724.150124.1823.56100188
172929120024.150.090.3724.124.1824.15333
172920480024.06-0.1-0.4124.1424.2224.062799
172911840024.16-0.04-0.1724.045324.22524.045313195
172903200024.20.030.1224.0824.2224.086854
172894560024.17-0.05-0.2124.1324.2223.9215796
172868640024.220.10.4124.224.2524.110136442
172860000024.12-0.1-0.4224.0124.2223.97136293
172851360024.22190.271.1123.989924.221923.9617046
172842720023.9550.150.6123.95992423.793917155
172834080023.81-0.11-0.4623.919923.9823.816832