MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2023 10.49 10.64 10.39 10.58 500.23 Thousand
24 Aug, 2023 10.49 10.61 10.42 10.46 400.36 Thousand
23 Aug, 2023 10.26 10.55 10.2 10.54 812.55 Thousand
22 Aug, 2023 10.25 10.33 10.1 10.18 612.26 Thousand
21 Aug, 2023 10.35 10.35 10.1 10.23 538.13 Thousand
18 Aug, 2023 10.08 10.32 10.03 10.27 760.2 Thousand
17 Aug, 2023 10.35 10.42 10.16 10.2 593.09 Thousand
16 Aug, 2023 10.42 10.51 10.34 10.35 446.41 Thousand
15 Aug, 2023 10.5 10.52 10.33 10.46 719.96 Thousand
14 Aug, 2023 10.62 10.65 10.52 10.54 602.9 Thousand