MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2023 10.12 10.21 10.03 10.07 783.05 Thousand
22 Sep, 2023 10.07 10.3 10.0 10.2 1.14 Million
21 Sep, 2023 10.54 10.54 10.03 10.06 1.02 Million
20 Sep, 2023 10.72 10.77 10.56 10.56 640.13 Thousand
19 Sep, 2023 10.81 10.88 10.65 10.67 780.89 Thousand
18 Sep, 2023 10.9 10.96 10.82 10.85 696.37 Thousand
15 Sep, 2023 10.84 10.91 10.75 10.9 2 Million
14 Sep, 2023 10.9 10.97 10.8 10.86 783.25 Thousand
13 Sep, 2023 10.71 10.95 10.66 10.86 1.01 Million
12 Sep, 2023 10.75 10.9 10.7 10.7 652.13 Thousand