MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2023 10.9 10.92 10.76 10.86 354.66 Thousand
08 Sep, 2023 10.86 10.92 10.78 10.82 436.02 Thousand
07 Sep, 2023 10.65 10.89 10.65 10.82 478.56 Thousand
06 Sep, 2023 10.83 10.88 10.68 10.77 510.8 Thousand
05 Sep, 2023 10.88 10.98 10.81 10.89 722.91 Thousand
01 Sep, 2023 11.01 11.1 10.89 10.94 873.87 Thousand
31 Aug, 2023 11.02 11.05 10.95 10.96 665.89 Thousand
30 Aug, 2023 10.97 11.04 10.92 11.0 610.5 Thousand
29 Aug, 2023 10.86 11.03 10.79 10.97 842.57 Thousand
28 Aug, 2023 10.6 10.89 10.6 10.86 676.33 Thousand