MFA Financial Inc. (MFA-PB)
NYSE: MFA-PB
· Real-Time Price · USD
21.43
0.03 (0.14%)
At close: Dec 26, 2024, 3:55 PM
MFA-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.39 | 21.73 | 21.26 | 21.26 | n/a | -0.65% | 17,911 |
| Dec 24, 2024 | 21.80 | 21.80 | 21.36 | 21.40 | n/a | -1.25% | 8,933 |
| Dec 23, 2024 | 21.65 | 21.82 | 21.32 | 21.67 | n/a | 0.05% | 19,721 |
| Dec 20, 2024 | 21.37 | 21.84 | 21.10 | 21.66 | n/a | 0.32% | 18,194 |
| Dec 19, 2024 | 21.54 | 21.84 | 21.11 | 21.59 | n/a | -0.23% | 17,594 |
| Dec 18, 2024 | 21.91 | 21.99 | 21.60 | 21.64 | n/a | -0.69% | 11,513 |
| Dec 17, 2024 | 21.92 | 21.96 | 21.77 | 21.79 | n/a | -1.00% | 8,108 |
| Dec 16, 2024 | 21.70 | 22.01 | 21.70 | 22.01 | n/a | 1.10% | 9,519 |
| Dec 13, 2024 | 21.64 | 21.86 | 21.64 | 21.77 | n/a | 0.23% | 16,913 |
| Dec 12, 2024 | 22.08 | 22.08 | 21.60 | 21.72 | n/a | -1.14% | 13,729 |
| Dec 11, 2024 | 22.13 | 22.13 | 21.92 | 21.97 | n/a | -0.50% | 8,457 |
| Dec 10, 2024 | 21.90 | 22.09 | 21.90 | 22.08 | n/a | 0.59% | 8,192 |
| Dec 9, 2024 | 21.86 | 22.12 | 21.73 | 21.95 | n/a | 0.14% | 11,335 |
| Dec 6, 2024 | 22.00 | 22.10 | 21.85 | 21.92 | n/a | -0.50% | 20,145 |
| Dec 5, 2024 | 21.80 | 22.15 | 21.80 | 22.03 | n/a | 1.06% | 11,216 |
| Dec 4, 2024 | 21.89 | 21.99 | 21.72 | 21.80 | n/a | -0.50% | 19,970 |
| Dec 3, 2024 | 22.07 | 22.11 | 21.76 | 21.91 | n/a | -2.06% | 28,114 |
| Dec 2, 2024 | 23.00 | 23.00 | 22.34 | 22.37 | n/a | -3.41% | 55,789 |
| Nov 29, 2024 | 22.32 | 23.16 | 22.14 | 23.16 | n/a | 3.49% | 38,636 |
| Nov 27, 2024 | 22.27 | 22.48 | 22.07 | 22.38 | n/a | 0.49% | 12,337 |