MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 4.17 4.18 4.07 4.1 1.02 Million
18 Mar, 2022 4.22 4.26 4.17 4.24 1.53 Million
17 Mar, 2022 4.22 4.23 4.17 4.21 614.42 Thousand
16 Mar, 2022 4.24 4.29 4.17 4.23 780.18 Thousand
15 Mar, 2022 4.22 4.25 4.18 4.22 609.75 Thousand
14 Mar, 2022 4.2 4.29 4.17 4.2 1.12 Million
11 Mar, 2022 4.09 4.19 4.07 4.15 1.16 Million
10 Mar, 2022 4.01 4.06 3.99 4.06 548.33 Thousand
09 Mar, 2022 4.03 4.1 4.0 4.06 621.92 Thousand
08 Mar, 2022 3.9 4.04 3.89 3.96 892.53 Thousand