MFA Financial, Inc. (MFA)

USD 10.29

(-4.1%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2024 11.08 11.14 10.98 11.0 708.52 Thousand
02 Dec, 2024 11.1 11.19 11.01 11.09 929.06 Thousand
29 Nov, 2024 11.22 11.25 11.11 11.11 447.7 Thousand
27 Nov, 2024 11.15 11.28 11.14 11.15 598.46 Thousand
26 Nov, 2024 11.13 11.19 11.06 11.12 824.92 Thousand
25 Nov, 2024 11.25 11.34 11.13 11.2 1.35 Million
22 Nov, 2024 10.97 11.16 10.97 11.16 536 Thousand
21 Nov, 2024 10.84 10.95 10.8 10.93 743.68 Thousand
20 Nov, 2024 10.99 11.0 10.79 10.84 1.29 Million
19 Nov, 2024 10.96 11.05 10.96 11.03 1.07 Million