MFA Financial Inc. (MFA-PC)
NYSE: MFA-PC
· Real-Time Price · USD
24.25
-0.07 (-0.31%)
At close: Dec 26, 2024, 3:58 PM
MFA-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.44 | 24.44 | 24.19 | 24.33 | n/a | 0.00% | 13,702 |
| Dec 24, 2024 | 24.49 | 24.50 | 24.27 | 24.33 | n/a | -0.45% | 9,768 |
| Dec 23, 2024 | 24.44 | 24.53 | 24.37 | 24.44 | n/a | 0.62% | 10,467 |
| Dec 20, 2024 | 24.15 | 24.31 | 24.10 | 24.29 | n/a | 0.58% | 9,868 |
| Dec 19, 2024 | 24.12 | 24.16 | 23.96 | 24.15 | n/a | 0.12% | 40,358 |
| Dec 18, 2024 | 24.15 | 24.22 | 24.07 | 24.12 | n/a | -0.29% | 7,729 |
| Dec 17, 2024 | 24.23 | 24.32 | 23.84 | 24.19 | n/a | -0.78% | 65,849 |
| Dec 16, 2024 | 24.41 | 24.50 | 24.25 | 24.38 | n/a | -0.33% | 10,023 |
| Dec 13, 2024 | 24.12 | 24.46 | 24.12 | 24.46 | n/a | 0.53% | 18,586 |
| Dec 12, 2024 | 24.21 | 24.35 | 24.08 | 24.33 | n/a | -0.21% | 34,427 |
| Dec 11, 2024 | 24.50 | 24.50 | 24.32 | 24.38 | n/a | -0.69% | 21,262 |
| Dec 10, 2024 | 24.55 | 24.62 | 24.53 | 24.55 | n/a | -0.20% | 37,843 |
| Dec 9, 2024 | 24.42 | 24.60 | 24.39 | 24.60 | n/a | 0.20% | 7,096 |
| Dec 6, 2024 | 24.50 | 24.60 | 24.48 | 24.55 | n/a | -0.04% | 8,955 |
| Dec 5, 2024 | 24.33 | 24.64 | 24.21 | 24.56 | n/a | 0.90% | 22,534 |
| Dec 4, 2024 | 24.35 | 24.45 | 24.23 | 24.34 | n/a | -0.41% | 4,763 |
| Dec 3, 2024 | 24.29 | 24.48 | 24.29 | 24.44 | n/a | -0.97% | 13,214 |
| Dec 2, 2024 | 24.43 | 24.69 | 24.41 | 24.68 | n/a | 1.44% | 111,513 |
| Nov 29, 2024 | 24.63 | 24.70 | 24.25 | 24.33 | n/a | -1.26% | 104,451 |
| Nov 27, 2024 | 24.30 | 24.64 | 24.30 | 24.64 | n/a | 1.61% | 17,969 |