MFA Financial Inc (MFA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.615114235501 | 11.38 | 11.445 | 10.95 | 756941 | 11.13101871 | CS |
| 4 | 0.85 | 8.01886792453 | 10.6 | 11.8 | 10.49 | 699131 | 11.21232349 | CS |
| 12 | 0.87 | 8.22306238185 | 10.58 | 11.8 | 10.325 | 639949 | 10.91079809 | CS |
| 26 | 0.01 | 0.0874125874126 | 11.44 | 11.8 | 10.2 | 682376 | 10.95734356 | CS |
| 52 | -0.23 | -1.96917808219 | 11.68 | 11.9 | 8.41 | 817686 | 10.63975346 | CS |
| 156 | 6.75 | 143.617021277 | 4.7 | 15.81 | 3.8 | 1678106 | 7.9736662 | CS |
| 260 | 4.18 | 57.4965612105 | 7.27 | 15.81 | 0.2901 | 5054996 | 3.94369468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 11.36 | 0.29 | 2.62 | 11.14 | 11.37 | 11.13 | 914810 |
| 1722292800 | 11.07 | -0.09 | -0.81 | 11.22 | 11.305 | 11.07 | 633460 |
| 1722033600 | 11.16 | 0.2 | 1.82 | 11.13 | 11.24 | 11.08 | 604117 |
| 1721947200 | 10.96 | -0.11 | -0.99 | 11.14 | 11.255 | 10.95 | 818126 |
| 1721860800 | 11.07 | -0.42 | -3.66 | 11.35 | 11.445 | 11.06 | 852991 |
| 1721774400 | 11.49 | 0 | 0.00 | 11.44 | 11.595 | 11.44 | 625307 |
| 1721688000 | 11.49 | 0.1 | 0.88 | 11.46 | 11.5 | 11.305 | 713334 |
| 1721428800 | 11.39 | -0.01 | -0.09 | 11.4 | 11.51 | 11.315 | 581673 |
| 1721342400 | 11.4 | -0.26 | -2.23 | 11.63 | 11.75 | 11.36 | 624745 |
| 1721256000 | 11.66 | -0.06 | -0.51 | 11.6 | 11.8 | 11.6 | 924218 |
| 1721169600 | 11.72 | 0.27 | 2.36 | 11.55 | 11.77 | 11.49 | 723389 |
| 1721083200 | 11.45 | 0.13 | 1.15 | 11.36 | 11.515 | 11.3062 | 855822 |
| 1720824000 | 11.32 | 0.08 | 0.71 | 11.34 | 11.43 | 11.27 | 1274456 |
| 1720737600 | 11.24 | 0.37 | 3.40 | 11 | 11.26 | 10.9505 | 1060251 |
| 1720651200 | 10.87 | 0.23 | 2.16 | 10.69 | 10.9 | 10.66 | 629114 |
| 1720564800 | 10.64 | 0.05 | 0.47 | 10.59 | 10.695 | 10.53 | 497325 |
| 1720478400 | 10.59 | 0.03 | 0.28 | 10.58 | 10.66 | 10.58 | 544101 |
| 1720219200 | 10.56 | 0.02 | 0.19 | 10.54 | 10.595 | 10.49 | 397999 |
| 1720040640 | 10.54 | -0.06 | -0.57 | 10.6 | 10.65 | 10.52 | 368846 |
| 1719960000 | 10.6 | 0.12 | 1.15 | 10.48 | 10.63 | 10.44 | 505678 |
| 1719873600 | 10.48 | -0.39 | -3.59 | 10.6 | 10.61 | 10.385 | 1140718 |
| 1719614400 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1719528000 | 10.87 | -0.03 | -0.28 | 10.91 | 10.94 | 10.77 | 1295635 |
| 1719441600 | 10.9 | -0.04 | -0.37 | 10.84 | 10.9299 | 10.8112 | 474576 |
| 1719355200 | 10.94 | 0 | 0.00 | 10.95 | 10.98 | 10.9 | 493746 |
| 1719268800 | 10.94 | -0.03 | -0.27 | 10.96 | 11.08 | 10.93 | 489426 |
| 1719009600 | 10.97 | 0.02 | 0.18 | 10.99 | 10.99 | 10.89 | 1038554 |
| 1718923200 | 10.95 | 0 | 0.00 | 10.88 | 11.03 | 10.88 | 457916 |
| 1718750400 | 10.95 | -0.05 | -0.45 | 11.03 | 11.05 | 10.89 | 512804 |
| 1718664000 | 11 | 0.14 | 1.29 | 10.81 | 11.01 | 10.8 | 629097 |
| 1718404800 | 10.86 | 0.05 | 0.46 | 10.75 | 10.91 | 10.74 | 491269 |
| 1718318400 | 10.81 | 0.11 | 1.03 | 10.66 | 10.84 | 10.635 | 881430 |
| 1718232000 | 10.7 | 0.37 | 3.58 | 10.59 | 10.79 | 10.59 | 1148948 |
| 1718145600 | 10.33 | -0.15 | -1.43 | 10.4 | 10.41 | 10.325 | 764887 |
| 1718059200 | 10.48 | 0 | 0.00 | 10.4 | 10.525 | 10.3694 | 437021 |
| 1717800000 | 10.48 | -0.13 | -1.23 | 10.48 | 10.545 | 10.45 | 462867 |
| 1717713600 | 10.61 | -0.15 | -1.39 | 10.67 | 10.76 | 10.6 | 340736 |
| 1717627200 | 10.76 | 0.12 | 1.13 | 10.71 | 10.77 | 10.6 | 360412 |
| 1717540800 | 10.64 | -0.08 | -0.75 | 10.65 | 10.76 | 10.62 | 422738 |
| 1717454400 | 10.72 | 0.02 | 0.19 | 10.81 | 10.825 | 10.705 | 494405 |
| 1717195200 | 10.7 | 0.16 | 1.52 | 10.61 | 10.745 | 10.58 | 778718 |
| 1717108800 | 10.54 | 0.15 | 1.44 | 10.49 | 10.58 | 10.47 | 449143 |
| 1717022400 | 10.39 | -0.17 | -1.61 | 10.45 | 10.47 | 10.3297 | 713752 |
| 1716936000 | 10.56 | -0.13 | -1.22 | 10.76 | 10.76 | 10.55 | 518517 |
| 1716590400 | 10.69 | 0.12 | 1.14 | 10.59 | 10.69 | 10.535 | 462807 |
| 1716504000 | 10.57 | -0.27 | -2.49 | 10.87 | 10.89 | 10.54 | 674368 |
| 1716417600 | 10.84 | 0 | 0.00 | 10.81 | 10.915 | 10.81 | 451623 |
| 1716331200 | 10.84 | -0.01 | -0.09 | 10.87 | 10.91 | 10.815 | 414727 |
| 1716244800 | 10.85 | -0.17 | -1.54 | 11 | 11.03 | 10.85 | 529703 |
| 1715985600 | 11.02 | 0.02 | 0.18 | 11.03 | 11.03 | 10.935 | 393390 |
| 1715899200 | 11 | 0.02 | 0.18 | 10.95 | 11.035 | 10.925 | 360280 |
| 1715812800 | 10.98 | 0.15 | 1.39 | 10.96 | 11.015 | 10.9 | 454625 |
| 1715726400 | 10.83 | 0.06 | 0.56 | 10.88 | 10.92 | 10.77 | 472250 |
| 1715640000 | 10.77 | -0.07 | -0.65 | 10.88 | 10.92 | 10.72 | 481743 |
| 1715380800 | 10.84 | 0.04 | 0.37 | 10.81 | 10.88 | 10.77 | 417742 |
| 1715294400 | 10.8 | 0.09 | 0.84 | 10.76 | 10.84 | 10.72 | 700805 |
| 1715208000 | 10.71 | 0.06 | 0.56 | 10.58 | 10.75 | 10.58 | 649808 |
| 1715121600 | 10.65 | -0.19 | -1.75 | 10.79 | 10.94 | 10.64 | 715379 |
| 1715035200 | 10.84 | -0.11 | -1.00 | 10.59 | 10.99 | 10.59 | 896287 |
| 1714776000 | 10.95 | 0.04 | 0.37 | 11.04 | 11.16 | 10.91 | 863446 |
| 1714689600 | 10.91 | 0.12 | 1.11 | 10.88 | 10.92 | 10.76 | 555815 |
| 1714603200 | 10.79 | 0.2 | 1.89 | 10.6 | 10.98 | 10.6 | 411922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
