MFA Financial Inc (M4ZA)
TG
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 | 0.295 | 2.92658730159 | 10.08 | 10.449999 | 9.986 | 1056 | 10.08408067 | DE |
| 4 | 0.975 | 10.3723404255 | 9.4 | 10.449999 | 9.276 | 571 | 9.92065522 | DE |
| 12 | 0.07 | 0.679281901989 | 10.305 | 10.675 | 9.276 | 731 | 10.02907436 | DE |
| 26 | 0.275 | 2.72277227723 | 10.1 | 11.9 | 9.276 | 562 | 10.42152009 | DE |
| 52 | 0.525 | 5.32994923858 | 9.85 | 11.9 | 9.276 | 415 | 10.31839677 | DE |
| 156 | 0.195 | 1.91552062868 | 10.18 | 11.9 | 8.0399999 | 381 | 10.14691075 | DE |
| 260 | 0.195 | 1.91552062868 | 10.18 | 11.9 | 8.0399999 | 381 | 10.14691075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 10.4 | 0.13 | 1.27 | 10.4 | 10.4 | 10.4 | 100 |
| 1738877220 | 10.27 | 0.18 | 1.78 | 10.35 | 10.35 | 10.27 | 224 |
| 1738790820 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 50 |
| 1738704420 | 10.09 | -0.04 | -0.39 | 10.449999 | 10.449999 | 10.09 | 2864 |
| 1738618020 | 10.13 | 0.13 | 1.30 | 10.22 | 10.22 | 10.13 | 933 |
| 1738358820 | 10 | 0.24 | 2.44 | 10.08 | 10.08 | 9.986 | 1210 |
| 1738272420 | 9.762 | 0 | 0.00 | 9.762 | 9.762 | 9.762 | 0 |
| 1738186020 | 9.762 | -0.24 | -2.38 | 9.762 | 9.762 | 9.762 | 30 |
| 1738099620 | 10 | 0.31 | 3.16 | 9.9979999 | 10 | 9.9979999 | 184 |
| 1738013220 | 9.694 | 0.04 | 0.39 | 9.6199999 | 9.6999999 | 9.6199999 | 973 |
| 1737754020 | 9.656 | 0 | 0.00 | 9.656 | 9.656 | 9.656 | 0 |
| 1737667620 | 9.656 | 0 | 0.00 | 9.656 | 9.656 | 9.656 | 0 |
| 1737581220 | 9.656 | -0.22 | -2.27 | 9.662 | 9.662 | 9.656 | 946 |
| 1737494820 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1737408420 | 9.88 | 0 | 0.00 | 9.888 | 9.888 | 9.88 | 372 |
| 1737149220 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1737062820 | 9.88 | 0.12 | 1.19 | 9.88 | 9.88 | 9.88 | 10 |
| 1736976420 | 9.7639999 | 0.26 | 2.76 | 9.7639999 | 9.7639999 | 9.7639999 | 99 |
| 1736890020 | 9.502 | 0.16 | 1.73 | 9.52 | 9.528 | 9.502 | 80 |
| 1736803620 | 9.34 | -0.01 | -0.13 | 9.428 | 9.4339999 | 9.276 | 447 |
| 1736544420 | 9.352 | -0.29 | -3.05 | 9.4 | 9.4 | 9.352 | 137 |
| 1736458020 | 9.646 | 0 | 0.00 | 9.646 | 9.646 | 9.646 | 0 |
| 1736371620 | 9.646 | -0.09 | -0.97 | 9.686 | 9.686 | 9.646 | 4150 |
| 1736285220 | 9.74 | -0.13 | -1.32 | 9.9 | 9.9 | 9.74 | 1010 |
| 1736198820 | 9.8699999 | -0.11 | -1.06 | 10.055 | 10.055 | 9.8699999 | 918 |
| 1735939620 | 9.976 | -0.03 | -0.34 | 9.976 | 9.976 | 9.976 | 500 |
| 1735853220 | 10.01 | -0.14 | -1.38 | 9.75 | 10.01 | 9.75 | 176 |
| 1735594020 | 10.15 | 0.12 | 1.20 | 9.99 | 10.25 | 9.99 | 1046 |
| 1735334820 | 10.029999 | 0.07 | 0.70 | 10.19 | 10.195 | 9.974 | 625 |
| 1734989220 | 9.96 | -0.11 | -1.09 | 10.09 | 10.09 | 9.96 | 1603 |
| 1734730020 | 10.07 | 0.01 | 0.10 | 9.876 | 10.085 | 9.8119999 | 2906 |
| 1734643620 | 10.06 | 0.06 | 0.60 | 9.992 | 10.06 | 9.958 | 1147 |
| 1734557220 | 10 | -0.53 | -5.03 | 10 | 10 | 10 | 10 |
| 1734470820 | 10.529999 | 0.22 | 2.18 | 10.5 | 10.529999 | 10.475 | 2124 |
| 1734384420 | 10.305 | -0.08 | -0.72 | 10.305 | 10.305 | 10.305 | 200 |
| 1734125220 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1734038820 | 10.38 | -0.08 | -0.72 | 10.51 | 10.51 | 10.36 | 1687 |
| 1733952420 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1733866020 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1733779620 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1733520420 | 10.455 | 0.04 | 0.43 | 10.404999 | 10.455 | 10.404999 | 74 |
| 1733434020 | 10.41 | -0.18 | -1.65 | 10.41 | 10.41 | 10.41 | 33 |
| 1733347620 | 10.585 | 0.11 | 1.05 | 10.585 | 10.585 | 10.585 | 250 |
| 1733261220 | 10.475 | -0.2 | -1.87 | 10.475 | 10.475 | 10.475 | 362 |
| 1733174820 | 10.675 | 0.22 | 2.10 | 10.675 | 10.675 | 10.675 | 88 |
| 1732915620 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1732829220 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1732742820 | 10.455 | 0.02 | 0.14 | 10.455 | 10.455 | 10.455 | 50 |
| 1732656420 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732570020 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732310820 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732224420 | 10.44 | 0.14 | 1.36 | 10.44 | 10.44 | 10.44 | 200 |
| 1732138020 | 10.3 | -0.06 | -0.53 | 10.3 | 10.345 | 10.3 | 241 |
| 1732051620 | 10.355 | -0.1 | -0.96 | 10.355 | 10.355 | 10.355 | 172 |
| 1731965220 | 10.455 | -0.05 | -0.43 | 10.6 | 10.6 | 10.455 | 1092 |
| 1731705960 | 10.5 | -0.02 | -0.14 | 10.305 | 10.5 | 10.305 | 27 |
| 1731619560 | 10.515 | 0.02 | 0.14 | 10.645 | 10.645 | 10.475 | 450 |
| 1731533160 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 400 |
| 1731446820 | 10.6 | -0.39 | -3.50 | 10.6 | 10.6 | 10.6 | 10 |
| 1731360420 | 10.985 | 0.32 | 3.05 | 10.985 | 10.985 | 10.985 | 400 |
| 1731101220 | 10.66 | -0.35 | -3.18 | 10.825 | 10.825 | 10.66 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
