Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
MFA Financial Inc (MFAO)
MFA Financial Inc (MFAO) Historical

MFAO MFA Financial Inc

25.63

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

MFAO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	25.63	0.04	0.14%	25.63	25.65	25.56	8,522
Jul 17 2024	25.595	-0.05	-0.18%	25.60	25.60	25.56	8,953
Jul 16 2024	25.64	0.05	0.20%	25.63	25.72	25.50	18,352
Jul 15 2024	25.59	0.02	0.08%	25.60	25.62	25.525	14,527
Jul 12 2024	25.57	0.06	0.24%	25.53	25.592	25.50	39,454
Jul 11 2024	25.51	0.04	0.16%	25.62	25.62	25.43	84,021
Jul 10 2024	25.47	-0.09	-0.35%	25.62	25.62	25.47	1,900
Jul 09 2024	25.56	0.00	0.00%	25.6046	25.62	25.51	2,392
Jul 08 2024	25.56	0.01	0.04%	25.55	25.6199	25.53	8,564
Jul 05 2024	25.55	0.00	0.00%	25.60	25.60	25.53	16,496
Jul 03 2024	25.55	0.13	0.50%	25.59	25.59	25.4802	3,607
Jul 02 2024	25.4237	-0.09	-0.36%	25.54	25.55	25.4237	3,775
Jul 01 2024	25.5143	0.08	0.33%	25.50	25.58	25.43	3,240
Jun 28 2024	25.43	0.00	0.00%	25.43	25.43	25.43	0
Jun 27 2024	25.43	0.03	0.12%	25.44	25.45	25.385	9,537
Jun 26 2024	25.40	-0.06	-0.23%	25.48	25.50	25.34	7,216
Jun 25 2024	25.4575	-0.05	-0.21%	25.5003	25.5005	25.41	5,116
Jun 24 2024	25.51	-0.03	-0.12%	25.62	25.62	25.50	9,912
Jun 21 2024	25.54	0.09	0.35%	25.55	25.6599	25.54	12,017
Jun 20 2024	25.45	0.04	0.16%	25.45	25.61	25.45	5,118
Jun 18 2024	25.41	0.01	0.04%	25.52	25.53	25.41	4,427
Jun 17 2024	25.40	-0.09	-0.35%	25.65	25.65	25.31	7,542
Jun 14 2024	25.4889	0.04	0.15%	25.45	25.535	25.39	5,239
Jun 13 2024	25.45	-0.07	-0.27%	25.37	25.45	25.35	10,613
Jun 12 2024	25.5199	0.06	0.24%	25.45	25.65	25.36	22,121
Jun 11 2024	25.46	-0.12	-0.47%	25.53	25.58	25.4507	8,961
Jun 10 2024	25.58	0.05	0.20%	25.55	25.58	25.50	12,955
Jun 07 2024	25.53	0.04	0.16%	25.48	25.55	25.42	3,466
Jun 06 2024	25.49	-0.17	-0.66%	25.70	25.70	25.4629	21,567
Jun 05 2024	25.66	0.12	0.47%	25.60	25.66	25.55	29,134
Jun 04 2024	25.54	0.16	0.65%	25.38	25.54	25.37	20,055
Jun 03 2024	25.375	0.04	0.14%	25.38	25.40	25.34	11,941
May 31 2024	25.34	0.05	0.20%	25.31	25.34	25.30	13,251
May 30 2024	25.29	0.07	0.28%	25.24	25.29	25.22	22,982
May 29 2024	25.22	0.07	0.28%	25.15	25.2699	25.0924	137,847
May 28 2024	25.15	-0.12	-0.47%	25.34	25.34	25.13	124,100
May 24 2024	25.27	-0.02	-0.08%	25.37	25.37	25.245	33,859
May 23 2024	25.29	0.04	0.16%	25.25	25.29	25.235	26,915
May 22 2024	25.25	-0.01	-0.04%	25.28	25.28	25.22	12,046
May 21 2024	25.26	0.01	0.04%	25.30	25.30	25.24	9,207
May 20 2024	25.25	0.02	0.08%	25.28	25.33	25.23	9,095
May 17 2024	25.23	-0.02	-0.08%	25.26	25.26	25.23	7,561
May 16 2024	25.25	0.00	0.00%	25.33	25.33	25.25	15,775
May 15 2024	25.25	0.00	0.00%	25.29	25.34	25.21	26,952
May 14 2024	25.25	0.00	0.00%	25.27	25.27	25.24	6,931
May 13 2024	25.25	0.00	0.00%	25.25	25.27	25.22	31,281
May 10 2024	25.25	0.03	0.12%	25.22	25.27	25.20	2,722
May 09 2024	25.22	-0.03	-0.12%	25.26	25.26	25.18	56,250
May 08 2024	25.2499	-0.05	-0.20%	25.25	25.29	25.18	36,174
May 07 2024	25.30	0.00	0.00%	25.36	25.36	25.23	17,819
May 06 2024	25.30	0.06	0.24%	25.27	25.3199	25.2207	43,012
May 03 2024	25.24	0.02	0.08%	25.30	25.31	25.18	39,593
May 02 2024	25.22	-0.03	-0.12%	25.30	25.30	25.21	30,215
May 01 2024	25.25	0.00	0.00%	25.25	25.28	25.2103	40,639
Apr 30 2024	25.2499	-0.01	-0.04%	25.28	25.29	25.20	65,986
Apr 29 2024	25.26	0.04	0.16%	25.27	25.31	25.2333	42,503
Apr 26 2024	25.22	0.07	0.28%	25.20	25.29	25.15	62,016
Apr 25 2024	25.15	0.02	0.08%	25.10	25.20	25.00	111,668

Vontobel Financial Produ...

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