MFA Financial, Inc. (MFA-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:54PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.50 | 22.85 | 22.50 | 22.81 | 22.81 | 12,731 |
| 02 May 2024 | 22.59 | 22.74 | 22.35 | 22.63 | 22.63 | 26,145 |
| 01 May 2024 | 22.28 | 22.59 | 22.00 | 22.59 | 22.59 | 24,745 |
| 30 Apr 2024 | 22.16 | 22.46 | 21.87 | 22.15 | 22.15 | 167,577 |
| 29 Apr 2024 | 22.14 | 22.27 | 22.07 | 22.22 | 22.22 | 14,710 |
| 26 Apr 2024 | 22.00 | 22.12 | 21.85 | 22.00 | 22.00 | 35,408 |
| 25 Apr 2024 | 22.03 | 22.19 | 21.85 | 21.97 | 21.97 | 50,702 |
| 24 Apr 2024 | 22.05 | 22.20 | 22.02 | 22.06 | 22.06 | 11,656 |
| 23 Apr 2024 | 22.30 | 22.32 | 22.02 | 22.02 | 22.02 | 22,642 |
| 22 Apr 2024 | 22.15 | 22.30 | 22.12 | 22.14 | 22.14 | 14,121 |
| 19 Apr 2024 | 21.94 | 22.12 | 21.94 | 22.11 | 22.11 | 9,463 |
| 18 Apr 2024 | 22.08 | 22.17 | 21.90 | 21.91 | 21.91 | 17,375 |
| 17 Apr 2024 | 22.07 | 22.17 | 21.90 | 22.14 | 22.14 | 15,424 |
| 16 Apr 2024 | 22.02 | 22.10 | 21.84 | 22.00 | 22.00 | 29,200 |
| 15 Apr 2024 | 22.03 | 22.30 | 21.80 | 22.15 | 22.15 | 57,754 |
| 12 Apr 2024 | 22.29 | 22.43 | 22.11 | 22.16 | 22.16 | 15,371 |
| 11 Apr 2024 | 22.31 | 22.36 | 22.05 | 22.36 | 22.36 | 15,702 |
| 10 Apr 2024 | 22.44 | 22.48 | 22.27 | 22.33 | 22.33 | 19,748 |
| 09 Apr 2024 | 22.59 | 22.63 | 22.50 | 22.50 | 22.50 | 13,773 |
| 08 Apr 2024 | 22.55 | 22.63 | 22.40 | 22.50 | 22.50 | 10,446 |
| 05 Apr 2024 | 22.52 | 22.67 | 22.42 | 22.50 | 22.50 | 19,774 |
| 04 Apr 2024 | 22.52 | 22.55 | 22.47 | 22.47 | 22.47 | 50,510 |
| 03 Apr 2024 | 22.26 | 22.45 | 22.21 | 22.44 | 22.44 | 12,015 |
| 02 Apr 2024 | 22.42 | 22.42 | 22.18 | 22.18 | 22.18 | 35,644 |
| 01 Apr 2024 | 22.30 | 22.52 | 22.30 | 22.48 | 22.48 | 30,529 |
| 28 Mar 2024 | 22.30 | 22.45 | 22.16 | 22.18 | 22.18 | 144,197 |
| 27 Mar 2024 | 22.07 | 22.24 | 22.07 | 22.19 | 22.19 | 40,305 |
| 26 Mar 2024 | 22.23 | 22.23 | 22.09 | 22.10 | 22.10 | 34,566 |
| 25 Mar 2024 | 22.01 | 22.10 | 21.90 | 22.10 | 22.10 | 7,819 |
| 22 Mar 2024 | 21.98 | 22.03 | 21.97 | 22.03 | 22.03 | 15,226 |
| 21 Mar 2024 | 21.91 | 22.10 | 21.91 | 21.99 | 21.99 | 13,131 |
| 20 Mar 2024 | 21.85 | 22.00 | 21.67 | 21.84 | 21.84 | 85,860 |
| 19 Mar 2024 | 21.70 | 21.87 | 21.61 | 21.74 | 21.74 | 22,695 |
| 18 Mar 2024 | 21.63 | 21.70 | 21.63 | 21.67 | 21.67 | 8,125 |
| 15 Mar 2024 | 21.82 | 21.83 | 21.57 | 21.57 | 21.57 | 23,504 |
| 14 Mar 2024 | 21.74 | 21.80 | 21.65 | 21.73 | 21.73 | 9,343 |
| 13 Mar 2024 | 21.84 | 22.00 | 21.61 | 21.65 | 21.65 | 24,334 |
| 12 Mar 2024 | 21.58 | 21.66 | 21.56 | 21.60 | 21.60 | 40,450 |
| 11 Mar 2024 | 21.59 | 21.61 | 21.50 | 21.55 | 21.55 | 21,208 |
| 08 Mar 2024 | 21.56 | 21.65 | 21.51 | 21.55 | 21.55 | 115,187 |
| 07 Mar 2024 | 21.64 | 21.72 | 21.52 | 21.56 | 21.56 | 18,993 |
| 06 Mar 2024 | 21.59 | 21.65 | 21.27 | 21.40 | 21.40 | 58,703 |
| 05 Mar 2024 | 21.45 | 21.59 | 21.44 | 21.56 | 21.56 | 23,684 |
| 04 Mar 2024 | 21.91 | 21.91 | 21.57 | 21.57 | 21.57 | 23,374 |
| 04 Mar 2024 | 0.40625 Dividend | |||||
| 01 Mar 2024 | 22.11 | 22.20 | 22.08 | 22.15 | 21.74 | 17,350 |
| 29 Feb 2024 | 21.98 | 22.18 | 21.92 | 22.03 | 21.63 | 94,693 |
| 28 Feb 2024 | 22.06 | 22.06 | 21.85 | 22.00 | 21.60 | 26,229 |
| 27 Feb 2024 | 22.00 | 22.00 | 21.95 | 22.00 | 21.59 | 11,925 |
| 26 Feb 2024 | 22.04 | 22.10 | 21.93 | 22.04 | 21.64 | 25,448 |
| 23 Feb 2024 | 21.93 | 22.10 | 21.87 | 22.08 | 21.68 | 32,077 |
| 22 Feb 2024 | 21.95 | 22.00 | 21.91 | 21.91 | 21.51 | 11,756 |
| 21 Feb 2024 | 21.86 | 21.95 | 21.60 | 21.84 | 21.44 | 14,651 |
| 20 Feb 2024 | 21.75 | 21.97 | 21.65 | 21.97 | 21.57 | 27,602 |
| 16 Feb 2024 | 21.80 | 22.16 | 21.58 | 21.81 | 21.41 | 15,191 |
| 15 Feb 2024 | 21.60 | 21.86 | 21.60 | 21.86 | 21.46 | 14,791 |
| 14 Feb 2024 | 21.28 | 21.55 | 21.28 | 21.55 | 21.15 | 3,247 |
| 13 Feb 2024 | 21.50 | 21.65 | 21.36 | 21.38 | 20.99 | 23,108 |
| 12 Feb 2024 | 21.64 | 21.64 | 21.50 | 21.62 | 21.22 | 18,349 |
| 09 Feb 2024 | 21.43 | 21.50 | 21.40 | 21.50 | 21.11 | 26,241 |
| 08 Feb 2024 | 21.29 | 21.41 | 21.23 | 21.30 | 20.91 | 23,444 |
| 07 Feb 2024 | 21.20 | 21.30 | 21.18 | 21.18 | 20.79 | 14,552 |
| 06 Feb 2024 | 21.35 | 21.47 | 21.05 | 21.18 | 20.79 | 37,057 |
| 05 Feb 2024 | 21.50 | 21.50 | 21.25 | 21.31 | 20.92 | 8,366 |
| 02 Feb 2024 | 21.27 | 21.63 | 21.27 | 21.44 | 21.05 | 31,619 |
| 01 Feb 2024 | 21.31 | 21.43 | 21.26 | 21.36 | 20.97 | 11,934 |
| 31 Jan 2024 | 21.51 | 21.51 | 21.25 | 21.25 | 20.86 | 18,417 |
| 30 Jan 2024 | 21.50 | 21.50 | 21.45 | 21.49 | 21.10 | 10,719 |
| 29 Jan 2024 | 21.50 | 21.59 | 21.49 | 21.49 | 21.10 | 31,316 |
| 26 Jan 2024 | 21.50 | 21.50 | 21.45 | 21.50 | 21.11 | 40,276 |
| 25 Jan 2024 | 21.45 | 21.57 | 21.40 | 21.50 | 21.11 | 164,718 |
| 24 Jan 2024 | 21.24 | 21.49 | 21.24 | 21.41 | 21.02 | 19,811 |
| 23 Jan 2024 | 21.34 | 21.34 | 21.24 | 21.28 | 20.89 | 5,551 |
| 22 Jan 2024 | 21.05 | 21.46 | 21.03 | 21.39 | 21.00 | 22,588 |
| 19 Jan 2024 | 21.15 | 21.15 | 21.00 | 21.10 | 20.71 | 15,212 |
| 18 Jan 2024 | 21.34 | 21.36 | 21.08 | 21.15 | 20.76 | 11,548 |
| 17 Jan 2024 | 21.30 | 21.31 | 21.11 | 21.14 | 20.75 | 14,711 |
| 16 Jan 2024 | 21.31 | 21.51 | 21.21 | 21.45 | 21.06 | 18,907 |
| 12 Jan 2024 | 21.25 | 21.45 | 21.25 | 21.45 | 21.06 | 6,477 |
| 11 Jan 2024 | 21.13 | 21.21 | 21.10 | 21.17 | 20.78 | 9,514 |
| 10 Jan 2024 | 20.98 | 21.15 | 20.98 | 21.10 | 20.71 | 9,966 |
| 09 Jan 2024 | 20.99 | 21.02 | 20.90 | 20.99 | 20.61 | 21,834 |
| 08 Jan 2024 | 21.05 | 21.05 | 20.72 | 20.95 | 20.57 | 12,075 |
| 05 Jan 2024 | 21.03 | 21.06 | 20.95 | 21.03 | 20.64 | 15,664 |
| 04 Jan 2024 | 21.21 | 21.25 | 20.93 | 20.93 | 20.55 | 16,972 |
| 03 Jan 2024 | 21.23 | 21.26 | 21.15 | 21.16 | 20.77 | 12,479 |
| 02 Jan 2024 | 21.18 | 21.33 | 21.05 | 21.05 | 20.66 | 15,292 |
| 29 Dec 2023 | 21.27 | 21.57 | 20.95 | 21.20 | 20.81 | 27,516 |
| 28 Dec 2023 | 20.98 | 21.28 | 20.81 | 21.14 | 20.75 | 21,031 |
| 27 Dec 2023 | 20.69 | 21.00 | 20.64 | 20.74 | 20.36 | 17,760 |
| 26 Dec 2023 | 20.81 | 20.81 | 20.54 | 20.54 | 20.16 | 36,907 |
| 22 Dec 2023 | 20.80 | 21.00 | 20.71 | 20.92 | 20.54 | 8,379 |
| 21 Dec 2023 | 20.99 | 20.99 | 20.70 | 20.84 | 20.46 | 27,864 |
| 20 Dec 2023 | 20.92 | 21.00 | 20.75 | 20.99 | 20.61 | 21,176 |
| 19 Dec 2023 | 20.66 | 21.00 | 20.66 | 20.92 | 20.54 | 14,021 |
| 18 Dec 2023 | 21.13 | 21.13 | 20.38 | 20.69 | 20.31 | 87,451 |
| 15 Dec 2023 | 20.75 | 20.97 | 20.75 | 20.92 | 20.54 | 9,584 |
| 14 Dec 2023 | 20.90 | 21.05 | 20.47 | 20.92 | 20.54 | 65,581 |
| 13 Dec 2023 | 20.50 | 21.19 | 20.10 | 21.09 | 20.70 | 24,593 |
| 12 Dec 2023 | 20.47 | 20.50 | 20.23 | 20.50 | 20.12 | 12,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.