MFA Financial, Inc. (MFA)

USD 9.72

(2.32%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2024 10.47 10.82 10.45 10.72 1.28 Million
05 Aug, 2024 10.41 10.65 10.21 10.45 1.18 Million
02 Aug, 2024 10.78 10.9 10.66 10.82 767.33 Thousand
01 Aug, 2024 11.21 11.27 10.89 10.97 672.49 Thousand
31 Jul, 2024 11.41 11.5 11.18 11.19 856.61 Thousand
30 Jul, 2024 11.14 11.37 11.13 11.36 914.85 Thousand
29 Jul, 2024 11.22 11.31 11.07 11.07 633.83 Thousand
26 Jul, 2024 11.13 11.24 11.08 11.16 604.12 Thousand
25 Jul, 2024 11.14 11.26 10.95 10.96 817.1 Thousand
24 Jul, 2024 11.35 11.45 11.06 11.07 853.7 Thousand