Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MFA Financial, Inc. (NY:MFA)

9.705 +0.045 (+0.47%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 9.570 9.675 9.490 9.660 1,261,855 +0.16(+1.68%)
Jun 25, 2025 9.500 9.570 9.450 9.500 1,116,255 -0.05(-0.52%)
Jun 24, 2025 9.600 9.665 9.490 9.550 1,793,190 -0.01(-0.10%)
Jun 23, 2025 9.460 9.580 9.310 9.560 2,160,510 +0.07(+0.74%)
Jun 20, 2025 9.490 9.530 9.390 9.490 3,155,222 +0.04(+0.42%)
Jun 18, 2025 9.400 9.515 9.355 9.450 1,082,008 +0.05(+0.53%)
Jun 17, 2025 9.470 9.575 9.375 9.400 1,399,198 -0.12(-1.26%)
Jun 16, 2025 9.680 9.763 9.490 9.520 1,215,438 -0.11(-1.14%)
Jun 13, 2025 9.720 9.805 9.590 9.630 1,257,236 -0.13(-1.33%)
Jun 12, 2025 9.630 9.805 9.595 9.760 1,282,188 +0.12(+1.24%)
Jun 11, 2025 9.750 9.770 9.630 9.640 773,289 -0.02(-0.21%)
Jun 10, 2025 9.610 9.695 9.530 9.660 817,976 +0.11(+1.15%)
Jun 09, 2025 9.580 9.730 9.540 9.550 1,123,460 +0.02(+0.21%)
Jun 06, 2025 9.570 9.610 9.455 9.530 890,501 +0.05(+0.53%)
Jun 05, 2025 9.500 9.625 9.440 9.480 859,301 +0.01(+0.11%)
Jun 04, 2025 9.360 9.480 9.310 9.470 626,285 +0.11(+1.18%)
Jun 03, 2025 9.250 9.465 9.200 9.360 1,371,576 +0.13(+1.41%)
Jun 02, 2025 9.280 9.305 9.200 9.230 958,979 -0.07(-0.75%)
May 30, 2025 9.420 9.420 9.300 9.300 1,071,881 -0.17(-1.80%)
May 29, 2025 9.480 9.545 9.390 9.470 909,813 +0.06(+0.64%)
May 28, 2025 9.350 9.510 9.320 9.410 961,770 -0.04(-0.42%)
May 27, 2025 9.470 9.480 9.320 9.450 1,418,620 +0.11(+1.18%)
May 23, 2025 9.260 9.400 9.240 9.340 853,964 -0.02(-0.21%)
May 22, 2025 9.290 9.470 9.080 9.360 1,079,171 +0.01(+0.11%)
May 21, 2025 9.800 9.800 9.319 9.350 1,302,277 -0.57(-5.75%)
May 20, 2025 9.800 9.935 9.800 9.920 885,266 +0.11(+1.12%)
May 19, 2025 9.690 9.835 9.590 9.810 821,120 -0.01(-0.10%)
May 16, 2025 9.860 9.940 9.795 9.820 769,343 -0.01(-0.10%)
May 15, 2025 9.610 9.845 9.589 9.830 1,296,063 +0.26(+2.72%)
May 14, 2025 9.550 9.630 9.480 9.570 1,158,345 -0.03(-0.31%)
May 13, 2025 9.680 9.735 9.575 9.600 1,332,402 -0.01(-0.10%)
May 12, 2025 9.690 9.730 9.570 9.610 2,286,999 +0.14(+1.48%)
May 09, 2025 9.540 9.560 9.405 9.470 1,724,158 +0.00(+0.00%)
May 08, 2025 9.490 9.590 9.420 9.470 1,451,613 +0.08(+0.85%)
May 07, 2025 9.370 9.560 9.340 9.390 1,348,475 +0.01(+0.11%)
May 06, 2025 9.800 9.880 9.320 9.380 2,034,544 -0.53(-5.35%)
May 05, 2025 9.900 9.965 9.840 9.910 935,587 -0.06(-0.60%)
May 02, 2025 9.870 10.03 9.840 9.970 1,034,555 +0.21(+2.15%)
May 01, 2025 9.870 9.980 9.730 9.760 1,005,856 -0.06(-0.61%)
Apr 30, 2025 9.740 9.865 9.560 9.820 1,712,193 -0.09(-0.91%)
Apr 29, 2025 9.720 9.960 9.690 9.910 1,062,013 +0.19(+1.95%)
Apr 28, 2025 9.560 9.760 9.550 9.720 939,966 +0.22(+2.32%)
Apr 25, 2025 9.390 9.540 9.300 9.500 1,006,162 +0.14(+1.50%)
Apr 24, 2025 9.320 9.430 9.200 9.360 926,855 +0.07(+0.75%)
Apr 23, 2025 9.480 9.560 9.260 9.290 1,278,585 +0.00(+0.00%)
Apr 22, 2025 9.000 9.315 8.975 9.290 1,325,428 +0.42(+4.74%)
Apr 21, 2025 8.850 8.895 8.650 8.870 1,145,034 -0.11(-1.22%)
Apr 17, 2025 8.660 9.029 8.640 8.980 1,177,090 +0.35(+4.06%)
Apr 16, 2025 8.660 8.760 8.575 8.630 1,305,035 -0.05(-0.58%)
Apr 15, 2025 8.580 8.810 8.460 8.680 2,259,378 +0.06(+0.70%)
Apr 14, 2025 8.390 8.690 8.390 8.620 2,722,034 +0.45(+5.51%)
Apr 11, 2025 8.210 8.287 7.850 8.170 6,092,522 -0.01(-0.12%)
Apr 10, 2025 9.030 9.030 8.020 8.180 3,788,583 -1.02(-11.09%)
Apr 09, 2025 8.450 9.265 7.985 9.200 6,832,445 +0.64(+7.48%)
Apr 08, 2025 9.200 9.230 8.455 8.560 2,889,325 -0.37(-4.14%)
Apr 07, 2025 9.260 9.610 8.840 8.930 3,336,642 -0.65(-6.78%)
Apr 04, 2025 9.950 9.981 9.485 9.580 2,128,613 -0.55(-5.43%)
Apr 03, 2025 10.05 10.25 10.01 10.13 1,672,837 -0.16(-1.55%)
Apr 02, 2025 10.26 10.36 10.20 10.29 1,018,908 -0.06(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.