MFA Financial Inc (MFA) Historical Stock Data
10.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFA is down -0.42% a day on average. There have been 14 days where MFA Financial Inc closed green and 16 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.99 | 10.84 | ↓$0.15 (-1.36%) | 10.79 | 11.00 | 1.29M |
| 2024-11-19 | 10.96 | 11.03 | ↑$0.07 (0.64%) | 10.96 | 11.05 | 1.07M |
| 2024-11-18 | 11.00 | 11.08 | ↑$0.08 (0.73%) | 10.94 | 11.10 | 851.55K |
| 2024-11-15 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.96 | 11.07 | 671.92K |
| 2024-11-14 | 11.08 | 11.00 | ↓$0.08 (-0.72%) | 10.96 | 11.17 | 1.15M |
| 2024-11-13 | 11.21 | 11.07 | ↓$0.14 (-1.25%) | 11.06 | 11.30 | 0.99M |
| 2024-11-12 | 11.57 | 11.14 | ↓$0.43 (-3.72%) | 11.11 | 11.57 | 1.27M |
| 2024-11-11 | 11.54 | 11.57 | ↑$0.03 (0.26%) | 11.51 | 11.68 | 853.07K |
| 2024-11-08 | 11.56 | 11.51 | ↓$0.05 (-0.43%) | 11.47 | 11.68 | 1.18M |
| 2024-11-07 | 11.57 | 11.55 | ↓$0.02 (-0.17%) | 11.46 | 11.73 | 1.62M |
| 2024-11-06 | 12.25 | 11.43 | ↓$0.82 (-6.69%) | 11.37 | 12.60 | 3.43M |
| 2024-11-05 | 12.22 | 12.32 | ↑$0.10 (0.82%) | 12.21 | 12.35 | 651.08K |
| 2024-11-04 | 12.17 | 12.26 | ↑$0.09 (0.74%) | 12.17 | 12.41 | 741.22K |
| 2024-11-01 | 12.38 | 12.18 | ↓$0.20 (-1.62%) | 12.13 | 12.50 | 1.01M |
| 2024-10-31 | 12.59 | 12.29 | ↓$0.30 (-2.38%) | 12.28 | 12.64 | 709.13K |
| 2024-10-30 | 12.48 | 12.58 | ↑$0.10 (0.80%) | 12.48 | 12.75 | 883.16K |
| 2024-10-29 | 12.18 | 12.48 | ↑$0.30 (2.46%) | 12.06 | 12.59 | 1.12M |
| 2024-10-28 | 12.22 | 12.29 | ↑$0.07 (0.57%) | 12.16 | 12.37 | 888.19K |
| 2024-10-25 | 12.38 | 12.19 | ↓$0.19 (-1.53%) | 12.17 | 12.38 | 369.09K |
| 2024-10-24 | 12.13 | 12.28 | ↑$0.15 (1.24%) | 12.11 | 12.28 | 376.36K |
| 2024-10-23 | 12.12 | 12.12 | ↑$0.00 (0.00%) | 12.00 | 12.18 | 538.85K |
| 2024-10-22 | 12.32 | 12.20 | ↓$0.12 (-0.97%) | 12.17 | 12.32 | 465.65K |
| 2024-10-21 | 12.63 | 12.31 | ↓$0.32 (-2.53%) | 12.30 | 12.63 | 533.03K |
| 2024-10-18 | 12.64 | 12.63 | ↓$0.01 (-0.08%) | 12.60 | 12.68 | 328.54K |
| 2024-10-17 | 12.69 | 12.64 | ↓$0.05 (-0.39%) | 12.61 | 12.71 | 434.82K |
| 2024-10-16 | 12.68 | 12.72 | ↑$0.04 (0.32%) | 12.61 | 12.78 | 0.93M |
| 2024-10-15 | 12.43 | 12.56 | ↑$0.13 (1.05%) | 12.39 | 12.62 | 496.02K |
| 2024-10-14 | 12.25 | 12.41 | ↑$0.16 (1.31%) | 12.21 | 12.43 | 453.73K |
| 2024-10-11 | 12.28 | 12.22 | ↓$0.06 (-0.49%) | 12.13 | 12.28 | 579.75K |
| 2024-10-10 | 12.13 | 12.25 | ↑$0.12 (0.99%) | 12.06 | 12.25 | 500.98K |
Create an account or log in to view more rows.
$MFA let’s ride
$MFA it's true....
$MFA just hold no panic
$MFA News Plz.....
$MFA gonna come down hard today
$MFA Love this stock.
Light taps
$MFA Longs will be rewarded handsomely
$MFA Here we go!!!
$MFA buying this dip
$MFA the market is selling off