MFA Financial, Inc. (MFA)

USD 10.29

(-4.1%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 13.08 13.1 12.78 12.81 741.24 Thousand
20 Sep, 2024 13.1 13.2 12.99 13.01 1.79 Million
19 Sep, 2024 13.45 13.45 13.1 13.17 856.91 Thousand
18 Sep, 2024 13.15 13.27 13.06 13.15 1.23 Million
17 Sep, 2024 13.26 13.28 13.09 13.11 837.25 Thousand
16 Sep, 2024 13.11 13.23 12.99 13.14 1.11 Million
13 Sep, 2024 12.82 13.03 12.75 13.02 1.02 Million
12 Sep, 2024 12.47 12.73 12.47 12.69 792 Thousand
11 Sep, 2024 12.42 12.51 12.26 12.43 1.08 Million
10 Sep, 2024 12.34 12.47 12.26 12.45 721.8 Thousand