MFA Financial Inc (MFA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.91627469426 | 10.63 | 10.81 | 10 | 1804164 | 10.42874947 | CS |
| 4 | 0.23 | 2.27948463826 | 10.09 | 10.81 | 10 | 1030541 | 10.47246474 | CS |
| 12 | -0.9 | -8.02139037433 | 11.22 | 11.25 | 9.36 | 1057314 | 10.4058037 | CS |
| 26 | -1.64 | -13.7123745819 | 11.96 | 13.45 | 9.36 | 924497 | 11.27027029 | CS |
| 52 | -0.46 | -4.26716141002 | 10.78 | 13.45 | 9.36 | 800984 | 11.16297282 | CS |
| 156 | 5.95 | 136.155606407 | 4.37 | 15.81 | 3.8 | 1259608 | 10.04475506 | CS |
| 260 | 2.38 | 29.9748110831 | 7.94 | 15.81 | 0.2901 | 4861562 | 3.86581261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 10.32 | 0.02 | 0.19 | 10 | 10.435 | 10 | 2486173 |
| 1739922000 | 10.3 | -0.35 | -3.29 | 10.67 | 10.73 | 10.29 | 2295936 |
| 1739576400 | 10.65 | -0.03 | -0.28 | 10.69 | 10.81 | 10.62 | 1523690 |
| 1739490000 | 10.68 | 0.13 | 1.23 | 10.63 | 10.69 | 10.5597 | 910857 |
| 1739403600 | 10.55 | -0.21 | -1.95 | 10.63 | 10.65 | 10.45 | 1371709 |
| 1739317200 | 10.76 | 0.02 | 0.19 | 10.68 | 10.795 | 10.67 | 659451 |
| 1739230800 | 10.74 | 0.04 | 0.37 | 10.75 | 10.76 | 10.58 | 619139 |
| 1738971600 | 10.7 | -0.03 | -0.28 | 10.73 | 10.75 | 10.6 | 745665 |
| 1738885200 | 10.73 | 0.13 | 1.23 | 10.67 | 10.805 | 10.65 | 726724 |
| 1738798800 | 10.6 | 0.05 | 0.47 | 10.6 | 10.66 | 10.54 | 717510 |
| 1738712400 | 10.55 | 0.16 | 1.54 | 10.38 | 10.595 | 10.27 | 746560 |
| 1738626000 | 10.39 | -0.11 | -1.05 | 10.3 | 10.46 | 10.2893 | 1069769 |
| 1738366800 | 10.5 | 0.14 | 1.35 | 10.33 | 10.565 | 10.33 | 1412773 |
| 1738280400 | 10.36 | 0.24 | 2.37 | 10.24 | 10.41 | 10.18 | 829144 |
| 1738194000 | 10.12 | -0.15 | -1.46 | 10.3 | 10.34 | 10.0648 | 595038 |
| 1738107600 | 10.27 | -0.14 | -1.34 | 10.37 | 10.425 | 10.23 | 549685 |
| 1738021200 | 10.41 | 0.23 | 2.26 | 10.18 | 10.42 | 10.18 | 779949 |
| 1737762000 | 10.18 | 0.12 | 1.19 | 10.09 | 10.32 | 10.09 | 488859 |
| 1737675600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1737589200 | 10.06 | -0.13 | -1.28 | 10.17 | 10.17 | 10.04 | 485488 |
| 1737502800 | 10.19 | 0.09 | 0.89 | 10.135 | 10.22 | 10.11 | 476514 |
| 1737157200 | 10.1 | 0.02 | 0.20 | 10.18 | 10.21 | 10.06 | 652353 |
| 1737070800 | 10.08 | 0.01 | 0.10 | 10.06 | 10.17 | 10.05 | 904339 |
| 1736984400 | 10.07 | 0.21 | 2.13 | 10.1 | 10.13 | 9.955 | 719811 |
| 1736898000 | 9.86 | 0.33 | 3.46 | 9.6 | 9.94 | 9.56 | 1391142 |
| 1736811600 | 9.53 | -0.02 | -0.21 | 9.6 | 9.6 | 9.36 | 1646572 |
| 1736552400 | 9.55 | -0.4 | -4.02 | 9.75 | 9.76 | 9.51 | 1330432 |
| 1736379600 | 9.95 | -0.1 | -1.00 | 9.99 | 9.995981 | 9.88 | 1410127 |
| 1736293200 | 10.05 | -0.11 | -1.08 | 10.2 | 10.285 | 9.9709 | 1514724 |
| 1736206800 | 10.16 | -0.18 | -1.74 | 10.26 | 10.35 | 10.16 | 1227943 |
| 1735947600 | 10.34 | 0.12 | 1.17 | 10.295 | 10.395 | 10.25 | 1683601 |
| 1735861200 | 10.22 | 0.03 | 0.29 | 10.228 | 10.33 | 10.11 | 923804 |
| 1735688400 | 10.19 | -0.03 | -0.29 | 9.98 | 10.195 | 9.88 | 1580827 |
| 1735602000 | 10.22 | -0.21 | -2.01 | 10.31 | 10.33 | 10.165 | 1436792 |
| 1735342800 | 10.43 | -0.09 | -0.86 | 10.5 | 10.57 | 10.36 | 746651 |
| 1735256400 | 10.52 | -0.09 | -0.85 | 10.53 | 10.61 | 10.46 | 998073 |
| 1735077840 | 10.61 | 0.2 | 1.92 | 10.41 | 10.61 | 10.4 | 581370 |
| 1734997200 | 10.41 | 0.02 | 0.19 | 10.35 | 10.42 | 10.285 | 1172946 |
| 1734738000 | 10.39 | 0.16 | 1.56 | 10.2 | 10.51 | 10.2 | 2751771 |
| 1734651600 | 10.23 | -0.06 | -0.58 | 10.4197 | 10.525 | 10.225 | 1021855 |
| 1734565200 | 10.29 | -0.44 | -4.10 | 10.71 | 10.785 | 10.25 | 1247108 |
| 1734478800 | 10.73 | -0.15 | -1.38 | 10.879 | 11 | 10.68 | 1324438 |
| 1734392400 | 10.88 | 0.06 | 0.55 | 10.84 | 11.02 | 10.84 | 1065497 |
| 1734133200 | 10.82 | 0.02 | 0.19 | 10.74 | 10.82 | 10.67 | 774527 |
| 1734046800 | 10.8 | -0.11 | -1.01 | 10.92 | 10.93 | 10.78 | 798578 |
| 1733960400 | 10.91 | 0.01 | 0.09 | 10.94 | 10.99 | 10.875 | 1092164 |
| 1733874000 | 10.9 | -0.12 | -1.09 | 10.96 | 11.055 | 10.88 | 1012671 |
| 1733787600 | 11.02 | 0.03 | 0.27 | 11 | 11.1 | 10.98 | 470601 |
| 1733528400 | 10.99 | 0.06 | 0.55 | 10.95 | 11.015 | 10.92 | 601597 |
| 1733442000 | 10.93 | -0.03 | -0.27 | 10.97 | 10.99 | 10.89 | 686363 |
| 1733355600 | 10.96 | -0.04 | -0.36 | 10.99 | 11.035 | 10.92 | 1123342 |
| 1733269200 | 11 | -0.09 | -0.81 | 11.115 | 11.14 | 10.98 | 693249 |
| 1733182800 | 11.09 | -0.02 | -0.18 | 11.08 | 11.19 | 11.01 | 912325 |
| 1732917840 | 11.11 | -0.04 | -0.36 | 11.25 | 11.25 | 11.11 | 443486 |
| 1732750800 | 11.15 | 0.03 | 0.27 | 11.2 | 11.28 | 11.14 | 589797 |
| 1732664400 | 11.12 | -0.08 | -0.71 | 11.155 | 11.185 | 11.0609 | 816020 |
| 1732578000 | 11.2 | 0.04 | 0.36 | 11.29 | 11.3375 | 11.13 | 1302129 |
| 1732318800 | 11.16 | 0.23 | 2.10 | 11.015 | 11.16 | 10.99 | 520669 |
| 1732232400 | 10.93 | 0.09 | 0.83 | 10.88 | 10.95 | 10.795 | 732238 |
| 1732146000 | 10.84 | -0.19 | -1.72 | 10.98 | 10.99 | 10.785 | 1288746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
