MFA Financial Inc (MFA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.745573159366 | 10.73 | 10.795 | 10.45 | 864653 | 10.663074 | CS |
| 4 | 0.47 | 4.61689587426 | 10.18 | 10.805 | 10.04 | 770401 | 10.46699616 | CS |
| 12 | -0.32 | -2.91704649043 | 10.97 | 11.3375 | 9.36 | 981773 | 10.45437607 | CS |
| 26 | -1.06 | -9.05209222886 | 11.71 | 13.45 | 9.36 | 890061 | 11.33495208 | CS |
| 52 | 0.02 | 0.188146754468 | 10.63 | 13.45 | 9.36 | 787139 | 11.18330581 | CS |
| 156 | 6.28 | 143.707093822 | 4.37 | 15.81 | 3.8 | 1267877 | 9.9530568 | CS |
| 260 | 2.88 | 37.0656370656 | 7.77 | 15.81 | 0.2901 | 4865162 | 3.86623139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 762109 |
| 1738885200 | 10.73 | 0.13 | 1.23 | 10.67 | 10.805 | 10.65 | 726392 |
| 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 | 1123124 |
| 1738366800 | 10.5 | 0.14 | 1.35 | 10.33 | 10.565 | 10.33 | 1400177 |
| 1738280400 | 10.36 | 0.24 | 2.37 | 10.24 | 10.41 | 10.18 | 793372 |
| 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 | 10.12 | 10.22 | 10.11 | 485448 |
| 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 | 9.8 | 9.81 | 9.51 | 1386870 |
| 1736379600 | 9.95 | -0.1 | -1.00 | 9.99 | 10.025 | 9.88 | 1434344 |
| 1736293200 | 10.05 | -0.11 | -1.08 | 10.18 | 10.285 | 9.9709 | 1522744 |
| 1736206800 | 10.16 | -0.18 | -1.74 | 10.33 | 10.36 | 10.16 | 1246295 |
| 1735947600 | 10.34 | 0.12 | 1.17 | 10.3 | 10.395 | 10.25 | 1691702 |
| 1735861200 | 10.22 | 0.03 | 0.29 | 10.25 | 10.33 | 10.11 | 957727 |
| 1735688400 | 10.19 | -0.03 | -0.29 | 9.98 | 10.195 | 9.88 | 1580827 |
| 1735602000 | 10.22 | -0.21 | -2.01 | 10.36 | 10.36 | 10.165 | 1473136 |
| 1735342800 | 10.43 | -0.09 | -0.86 | 10.5 | 10.57 | 10.36 | 755712 |
| 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 | 1174994 |
| 1734738000 | 10.39 | 0.16 | 1.56 | 10.15 | 10.51 | 10.09 | 2915290 |
| 1734651600 | 10.23 | -0.06 | -0.58 | 10.36 | 10.525 | 10.225 | 1044180 |
| 1734565200 | 10.29 | -0.44 | -4.10 | 10.73 | 10.83 | 10.25 | 1262215 |
| 1734478800 | 10.73 | -0.15 | -1.38 | 10.88 | 11 | 10.68 | 1332630 |
| 1734392400 | 10.88 | 0.06 | 0.55 | 10.83 | 11.02 | 10.79 | 1079401 |
| 1734133200 | 10.82 | 0.02 | 0.19 | 10.8 | 10.82 | 10.67 | 795589 |
| 1734046800 | 10.8 | -0.11 | -1.01 | 10.95 | 10.95 | 10.78 | 813284 |
| 1733960400 | 10.91 | 0.01 | 0.09 | 10.95 | 10.99 | 10.875 | 1107564 |
| 1733874000 | 10.9 | -0.12 | -1.09 | 10.97 | 11.055 | 10.88 | 1028563 |
| 1733787600 | 11.02 | 0.03 | 0.27 | 10.98 | 11.1 | 10.97 | 489486 |
| 1733528400 | 10.99 | 0.06 | 0.55 | 11.01 | 11.015 | 10.92 | 612443 |
| 1733442000 | 10.93 | -0.03 | -0.27 | 10.97 | 10.99 | 10.89 | 693291 |
| 1733355600 | 10.96 | -0.04 | -0.36 | 10.99 | 11.035 | 10.92 | 1140287 |
| 1733269200 | 11 | -0.09 | -0.81 | 11.08 | 11.14 | 10.98 | 708045 |
| 1733182800 | 11.09 | -0.02 | -0.18 | 11.1 | 11.19 | 11.01 | 929029 |
| 1732917840 | 11.11 | -0.04 | -0.36 | 11.22 | 11.25 | 11.11 | 447692 |
| 1732750800 | 11.15 | 0.03 | 0.27 | 11.15 | 11.28 | 11.14 | 598355 |
| 1732664400 | 11.12 | -0.08 | -0.71 | 11.13 | 11.185 | 11.0609 | 824547 |
| 1732578000 | 11.2 | 0.04 | 0.36 | 11.25 | 11.3375 | 11.13 | 1330288 |
| 1732318800 | 11.16 | 0.23 | 2.10 | 10.97 | 11.16 | 10.97 | 530694 |
| 1732232400 | 10.93 | 0.09 | 0.83 | 10.84 | 10.95 | 10.795 | 743531 |
| 1732146000 | 10.84 | -0.19 | -1.72 | 11.01 | 11.01 | 10.785 | 1294691 |
| 1732059600 | 11.03 | -0.05 | -0.45 | 10.96 | 11.05 | 10.96 | 1070589 |
| 1731973200 | 11.08 | 0.05 | 0.45 | 11.02 | 11.1 | 10.94 | 851324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
