Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
MFA Financial Inc (MFA-B)
MFA Financial Inc (MFA-B) Historical

MFA-B MFA Financial Inc

21.48

0.00 (0.00%)

Last Updated: 09:34:30

Delayed by 15 minutes

MFA-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.48	0.04	0.21%	21.52	21.52	21.36	16,037
Jul 17 2024	21.43	0.03	0.16%	21.42	21.44	21.40	4,125
Jul 16 2024	21.40	0.03	0.15%	21.37	21.50	21.30	14,650
Jul 15 2024	21.37	0.11	0.51%	21.30	21.51	21.30	18,827
Jul 12 2024	21.26	-0.07	-0.33%	21.30	21.50	21.19	11,906
Jul 11 2024	21.33	0.13	0.63%	21.28	21.49	21.18	9,015
Jul 10 2024	21.20	-0.02	-0.11%	21.28	21.28	21.15	3,136
Jul 09 2024	21.22	0.03	0.16%	21.30	21.37	21.20	10,309
Jul 08 2024	21.19	-0.22	-1.05%	21.40	21.46	21.15	10,559
Jul 05 2024	21.41	0.03	0.14%	21.41	21.50	21.41	11,422
Jul 03 2024	21.38	0.13	0.61%	21.31	21.47	21.24	7,541
Jul 02 2024	21.25	0.11	0.52%	21.25	21.38	21.15	8,195
Jul 01 2024	21.14	-0.15	-0.70%	21.38	21.38	21.13	8,961
Jun 28 2024	21.29	0.14	0.68%	21.25	21.57	21.11	15,029
Jun 27 2024	21.15	-0.02	-0.12%	21.17	21.30	21.11	13,123
Jun 26 2024	21.17	0.15	0.71%	21.02	21.17	21.00	6,267
Jun 25 2024	21.02	0.06	0.29%	21.04	21.17	21.00	8,361
Jun 24 2024	20.96	0.10	0.47%	20.99	21.00	20.93	7,319
Jun 21 2024	20.86	-0.11	-0.52%	20.97	21.10	20.86	12,537
Jun 20 2024	20.97	0.14	0.67%	20.76	20.99	20.76	16,048
Jun 18 2024	20.83	-0.01	-0.02%	20.84	20.90	20.83	9,614
Jun 17 2024	20.84	-0.04	-0.18%	20.88	20.88	20.80	4,922
Jun 14 2024	20.87	-0.03	-0.13%	21.00	21.05	20.81	7,428
Jun 13 2024	20.90	-0.10	-0.48%	21.00	21.09	20.90	8,819
Jun 12 2024	21.00	0.20	0.97%	20.97	21.10	20.91	10,668
Jun 11 2024	20.80	-0.21	-1.00%	20.95	21.05	20.80	11,233
Jun 10 2024	21.01	0.18	0.86%	20.87	21.11	20.82	8,732
Jun 07 2024	20.83	0.06	0.29%	20.80	20.93	20.75	5,403
Jun 06 2024	20.77	-0.07	-0.34%	20.80	21.05	20.70	18,243
Jun 05 2024	20.84	-0.86	-3.96%	21.31	21.45	20.80	25,208
Jun 04 2024	21.70	0.16	0.74%	21.65	21.99	21.50	14,872
Jun 03 2024	21.54	0.70	3.36%	21.00	21.64	20.97	43,554
May 31 2024	20.84	-0.11	-0.53%	20.96	21.05	20.84	16,951
May 30 2024	20.95	0.10	0.46%	20.98	20.98	20.85	11,465
May 29 2024	20.85	0.03	0.17%	20.85	21.12	20.85	6,014
May 28 2024	20.82	0.10	0.48%	21.06	21.08	20.79	24,807
May 24 2024	20.72	0.11	0.53%	20.72	20.74	20.68	3,895
May 23 2024	20.61	-0.14	-0.67%	20.72	20.80	20.58	8,608
May 22 2024	20.75	0.07	0.36%	20.75	20.92	20.68	9,720
May 21 2024	20.68	0.07	0.36%	20.60	20.76	20.60	9,703
May 20 2024	20.60	-0.19	-0.89%	20.85	20.85	20.60	17,161
May 17 2024	20.79	0.07	0.36%	20.79	20.79	20.65	11,075
May 16 2024	20.71	0.04	0.19%	20.70	20.80	20.67	7,660
May 15 2024	20.67	0.03	0.15%	20.72	20.84	20.56	17,164
May 14 2024	20.64	0.00	0.00%	20.65	20.65	20.60	6,360
May 13 2024	20.64	0.02	0.10%	20.64	20.73	20.51	8,065
May 10 2024	20.62	0.12	0.59%	20.58	20.62	20.47	11,529
May 09 2024	20.50	0.09	0.44%	20.56	20.60	20.42	7,695
May 08 2024	20.41	-0.24	-1.16%	20.73	20.80	20.41	12,949
May 07 2024	20.65	0.00	0.00%	20.60	21.08	20.60	21,952
May 06 2024	20.65	-0.25	-1.20%	21.02	21.10	20.65	27,275
May 03 2024	20.90	0.56	2.76%	20.53	20.96	20.35	16,927
May 02 2024	20.34	0.07	0.34%	20.27	20.46	20.26	7,185
May 01 2024	20.27	0.31	1.55%	20.10	20.33	20.05	15,503
Apr 30 2024	19.96	-0.13	-0.65%	20.09	20.29	19.96	14,860
Apr 29 2024	20.09	0.27	1.36%	19.95	20.17	19.95	4,453
Apr 26 2024	19.82	0.00	0.00%	19.99	20.38	19.82	16,101
Apr 25 2024	19.82	0.08	0.41%	19.68	19.93	19.65	12,832
Apr 24 2024	19.74	-0.01	-0.05%	19.67	19.85	19.52	25,074
Apr 23 2024	19.75	0.35	1.80%	19.44	19.91	19.42	30,101
Apr 22 2024	19.40	0.25	1.31%	19.23	19.40	19.16	17,149

Merlin Properties SOCIMI

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions