Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| MFA Financial Inc | MFA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.105 | 0.96% | 11.015 | 02:44:29 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 11.04 | 10.9395 | 11.16 | 10.91 |
MFA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.62 | 11.16 | 10.58 | 10.75 | 498,408 | 0.395 | 3.72% |
| 1 Month | 11.00 | 11.24 | 10.20 | 10.65 | 501,631 | 0.015 | 0.14% |
| 3 Months | 10.76 | 11.72 | 10.20 | 11.00 | 683,062 | 0.255 | 2.37% |
| 6 Months | 9.85 | 11.90 | 9.44 | 10.99 | 834,892 | 1.17 | 11.83% |
| 1 Year | 10.08 | 11.90 | 8.41 | 10.69 | 905,878 | 0.935 | 9.28% |
| 3 Years | 4.45 | 15.81 | 3.80 | 7.37 | 1,920,704 | 6.57 | 147.53% |
| 5 Years | 7.43 | 15.81 | 0.2901 | 3.97 | 5,126,483 | 3.59 | 48.25% |
MFA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 10.91 | 0.12 | 1.11% | 10.88 | 10.92 | 10.76 | 555,815 |
| 02 May 2024 | 10.79 | 0.20 | 1.89% | 10.60 | 10.98 | 10.60 | 411,922 |
| 01 May 2024 | 10.59 | -0.17 | -1.58% | 10.68 | 10.75 | 10.585 | 595,446 |
| 30 Apr 2024 | 10.76 | 0.03 | 0.28% | 10.77 | 10.855 | 10.7149 | 456,429 |
| 27 Apr 2024 | 10.73 | 0.19 | 1.80% | 10.62 | 10.83 | 10.58 | 472,428 |
| 26 Apr 2024 | 10.54 | -0.15 | -1.40% | 10.55 | 10.65 | 10.52 | 421,342 |
| 25 Apr 2024 | 10.69 | -0.07 | -0.65% | 10.69 | 10.71 | 10.55 | 476,545 |
| 24 Apr 2024 | 10.76 | 0.25 | 2.38% | 10.49 | 10.80 | 10.475 | 382,035 |
| 23 Apr 2024 | 10.51 | 0.08 | 0.77% | 10.45 | 10.55 | 10.43 | 354,143 |
| 20 Apr 2024 | 10.43 | 0.15 | 1.46% | 10.25 | 10.4795 | 10.21 | 528,839 |
| 19 Apr 2024 | 10.28 | 0.03 | 0.29% | 10.26 | 10.415 | 10.25 | 619,238 |
| 18 Apr 2024 | 10.25 | 0.02 | 0.20% | 10.32 | 10.415 | 10.25 | 503,732 |
| 17 Apr 2024 | 10.23 | -0.27 | -2.57% | 10.50 | 10.50 | 10.20 | 694,390 |
| 16 Apr 2024 | 10.50 | -0.22 | -2.05% | 10.80 | 10.86 | 10.4212 | 630,204 |
| 13 Apr 2024 | 10.72 | -0.12 | -1.11% | 10.79 | 10.85 | 10.68 | 316,961 |
| 12 Apr 2024 | 10.84 | 0.15 | 1.40% | 10.73 | 10.865 | 10.615 | 620,142 |
| 11 Apr 2024 | 10.69 | -0.55 | -4.89% | 10.98 | 11.05 | 10.605 | 873,396 |
| 10 Apr 2024 | 11.24 | 0.14 | 1.26% | 11.12 | 11.24 | 11.08 | 282,995 |
| 09 Apr 2024 | 11.10 | 0.08 | 0.73% | 11.08 | 11.11 | 10.99 | 368,550 |
| 06 Apr 2024 | 11.02 | -0.02 | -0.18% | 11.00 | 11.09 | 10.9251 | 468,066 |
| 05 Apr 2024 | 11.04 | -0.04 | -0.36% | 11.22 | 11.285 | 11.03 | 462,476 |
| 04 Apr 2024 | 11.08 | 0.01 | 0.09% | 11.05 | 11.16 | 10.95 | 532,866 |
