MFA Financial, Inc. (MFA)

USD 9.72

(2.32%)

Historical Prices

Date Open High Low Close Volume
23 May, 2024 10.87 10.89 10.54 10.57 675.19 Thousand
22 May, 2024 10.81 10.92 10.81 10.84 451.7 Thousand
21 May, 2024 10.87 10.91 10.82 10.84 414.73 Thousand
20 May, 2024 11.0 11.03 10.85 10.85 529.72 Thousand
17 May, 2024 11.03 11.03 10.94 11.02 393.47 Thousand
16 May, 2024 10.95 11.04 10.93 11.0 363.2 Thousand
15 May, 2024 10.96 11.02 10.9 10.98 454.64 Thousand
14 May, 2024 10.88 10.92 10.77 10.83 472.32 Thousand
13 May, 2024 10.88 10.92 10.72 10.77 481.75 Thousand
10 May, 2024 10.81 10.88 10.77 10.84 418.8 Thousand