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

MFA Financial, Inc. (NY:MFA)

10.20 +0.21 (+2.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 9.950 10.21 9.950 10.20 692,541 +0.21(+2.10%)
Sep 02, 2025 10.07 10.12 9.930 9.990 1,049,843 -0.21(-2.06%)
Aug 29, 2025 10.08 10.21 10.06 10.20 896,370 +0.13(+1.29%)
Aug 28, 2025 10.09 10.15 9.995 10.07 518,257 +0.04(+0.40%)
Aug 27, 2025 10.08 10.16 10.01 10.03 811,881 -0.05(-0.50%)
Aug 26, 2025 10.02 10.17 10.00 10.08 1,277,818 +0.02(+0.20%)
Aug 25, 2025 10.05 10.12 9.995 10.06 744,804 -0.03(-0.30%)
Aug 22, 2025 9.760 10.13 9.740 10.09 1,355,410 +0.41(+4.24%)
Aug 21, 2025 9.790 9.829 9.680 9.680 667,629 -0.18(-1.83%)
Aug 20, 2025 9.840 9.930 9.775 9.860 902,120 +0.01(+0.10%)
Aug 19, 2025 9.620 9.850 9.600 9.850 969,066 +0.26(+2.71%)
Aug 18, 2025 9.680 9.745 9.580 9.590 714,499 -0.11(-1.13%)
Aug 15, 2025 9.700 9.770 9.680 9.700 833,945 -0.02(-0.21%)
Aug 14, 2025 9.690 9.740 9.615 9.720 1,076,831 -0.05(-0.51%)
Aug 13, 2025 9.570 9.790 9.560 9.770 1,201,950 +0.22(+2.30%)
Aug 12, 2025 9.300 9.560 9.290 9.550 1,153,818 +0.31(+3.35%)
Aug 11, 2025 9.310 9.395 9.220 9.240 790,750 -0.07(-0.75%)
Aug 08, 2025 9.420 9.420 9.305 9.310 957,502 -0.03(-0.32%)
Aug 07, 2025 9.250 9.470 9.240 9.340 1,449,119 +0.15(+1.63%)
Aug 06, 2025 9.010 9.390 8.780 9.190 2,503,692 +0.02(+0.22%)
Aug 05, 2025 9.230 9.235 9.110 9.170 1,820,764 -0.02(-0.22%)
Aug 04, 2025 9.170 9.200 9.050 9.190 1,383,130 +0.06(+0.66%)
Aug 01, 2025 9.100 9.180 9.030 9.130 2,167,472 +0.04(+0.44%)
Jul 31, 2025 9.210 9.229 9.060 9.090 2,257,588 -0.16(-1.73%)
Jul 30, 2025 9.500 9.520 9.225 9.250 1,880,478 -0.24(-2.53%)
Jul 29, 2025 9.420 9.500 9.370 9.490 762,157 +0.09(+0.96%)
Jul 28, 2025 9.480 9.535 9.380 9.400 1,007,766 -0.08(-0.84%)
Jul 25, 2025 9.420 9.500 9.360 9.480 837,458 +0.06(+0.64%)
Jul 24, 2025 9.400 9.515 9.390 9.420 1,012,582 -0.05(-0.53%)
Jul 23, 2025 9.440 9.490 9.395 9.470 816,350 +0.05(+0.53%)
Jul 22, 2025 9.280 9.445 9.270 9.420 976,935 +0.15(+1.62%)
Jul 21, 2025 9.260 9.335 9.200 9.270 763,177 +0.07(+0.76%)
Jul 18, 2025 9.310 9.360 9.135 9.200 979,613 -0.07(-0.76%)
Jul 17, 2025 9.300 9.440 9.260 9.270 1,096,214 -0.05(-0.54%)
Jul 16, 2025 9.250 9.355 9.215 9.320 1,586,969 +0.09(+0.98%)
Jul 15, 2025 9.330 9.370 9.210 9.230 1,017,409 -0.07(-0.75%)
Jul 14, 2025 9.330 9.395 9.290 9.300 1,200,147 -0.06(-0.64%)
Jul 11, 2025 9.400 9.445 9.310 9.360 1,381,551 -0.12(-1.27%)
Jul 10, 2025 9.500 9.580 9.410 9.480 2,474,869 -0.19(-1.96%)
Jul 09, 2025 9.670 9.725 9.565 9.670 1,230,799 +0.05(+0.52%)
Jul 08, 2025 9.540 9.700 9.540 9.620 879,182 +0.09(+0.94%)
Jul 07, 2025 9.630 9.755 9.510 9.530 1,433,947 -0.21(-2.16%)
Jul 03, 2025 9.640 9.805 9.640 9.740 964,270 +0.03(+0.31%)
Jul 02, 2025 9.550 9.740 9.514 9.710 1,250,773 +0.18(+1.89%)
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.