MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
16 May, 2023 10.07 10.26 10.06 10.24 862.55 Thousand
15 May, 2023 10.21 10.3 10.1 10.12 779.9 Thousand
12 May, 2023 10.35 10.4 10.13 10.18 766.73 Thousand
11 May, 2023 10.29 10.33 10.2 10.32 667.02 Thousand
10 May, 2023 10.45 10.5 10.23 10.32 884.92 Thousand
09 May, 2023 10.38 10.48 10.29 10.3 791.52 Thousand
08 May, 2023 10.3 10.47 10.3 10.44 796.68 Thousand
05 May, 2023 10.48 10.59 10.16 10.3 1.11 Million
04 May, 2023 10.24 10.36 9.96 10.31 1.78 Million
03 May, 2023 10.08 10.42 10.04 10.19 1.28 Million