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)

10.32
0.02
(0.19%)
Closed February 19 4:00PM
10.32
0.00
( 0.00% )
Pre Market: 9:16AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.31-2.9162746942610.6310.8110180416410.42874947CS
40.232.2794846382610.0910.8110103054110.47246474CS
12-0.9-8.0213903743311.2211.259.36105731410.4058037CS
26-1.64-13.712374581911.9613.459.3692449711.27027029CS
52-0.46-4.2671614100210.7813.459.3680098411.16297282CS
1565.95136.1556064074.3715.813.8125960810.04475506CS
2602.3829.97481108317.9415.810.290148615623.86581261CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174000840010.320.020.191010.435102486173
173992200010.3-0.35-3.2910.6710.7310.292295936
173957640010.65-0.03-0.2810.6910.8110.621523690
173949000010.680.131.2310.6310.6910.5597910857
173940360010.55-0.21-1.9510.6310.6510.451371709
173931720010.760.020.1910.6810.79510.67659451
173923080010.740.040.3710.7510.7610.58619139
173897160010.7-0.03-0.2810.7310.7510.6745665
173888520010.730.131.2310.6710.80510.65726724
173879880010.60.050.4710.610.6610.54717510
173871240010.550.161.5410.3810.59510.27746560
173862600010.39-0.11-1.0510.310.4610.28931069769
173836680010.50.141.3510.3310.56510.331412773
173828040010.360.242.3710.2410.4110.18829144
173819400010.12-0.15-1.4610.310.3410.0648595038
173810760010.27-0.14-1.3410.3710.42510.23549685
173802120010.410.232.2610.1810.4210.18779949
173776200010.180.121.1910.0910.3210.09488859
173767560010.0600.0010.0610.0610.060
173758920010.06-0.13-1.2810.1710.1710.04485488
173750280010.190.090.8910.13510.2210.11476514
173715720010.10.020.2010.1810.2110.06652353
173707080010.080.010.1010.0610.1710.05904339
173698440010.070.212.1310.110.139.955719811
17368980009.860.333.469.69.949.561391142
17368116009.53-0.02-0.219.69.69.361646572
17365524009.55-0.4-4.029.759.769.511330432
17363796009.95-0.1-1.009.999.9959819.881410127
173629320010.05-0.11-1.0810.210.2859.97091514724
173620680010.16-0.18-1.7410.2610.3510.161227943
173594760010.340.121.1710.29510.39510.251683601
173586120010.220.030.2910.22810.3310.11923804
173568840010.19-0.03-0.299.9810.1959.881580827
173560200010.22-0.21-2.0110.3110.3310.1651436792
173534280010.43-0.09-0.8610.510.5710.36746651
173525640010.52-0.09-0.8510.5310.6110.46998073
173507784010.610.21.9210.4110.6110.4581370
173499720010.410.020.1910.3510.4210.2851172946
173473800010.390.161.5610.210.5110.22751771
173465160010.23-0.06-0.5810.419710.52510.2251021855
173456520010.29-0.44-4.1010.7110.78510.251247108
173447880010.73-0.15-1.3810.8791110.681324438
173439240010.880.060.5510.8411.0210.841065497
173413320010.820.020.1910.7410.8210.67774527
173404680010.8-0.11-1.0110.9210.9310.78798578
173396040010.910.010.0910.9410.9910.8751092164
173387400010.9-0.12-1.0910.9611.05510.881012671
173378760011.020.030.271111.110.98470601
173352840010.990.060.5510.9511.01510.92601597
173344200010.93-0.03-0.2710.9710.9910.89686363
173335560010.96-0.04-0.3610.9911.03510.921123342
173326920011-0.09-0.8111.11511.1410.98693249
173318280011.09-0.02-0.1811.0811.1911.01912325
173291784011.11-0.04-0.3611.2511.2511.11443486
173275080011.150.030.2711.211.2811.14589797
173266440011.12-0.08-0.7111.15511.18511.0609816020
173257800011.20.040.3611.2911.337511.131302129
173231880011.160.232.1011.01511.1610.99520669
173223240010.930.090.8310.8810.9510.795732238
173214600010.84-0.19-1.7210.9810.9910.7851288746