NYSE - Delayed Quote USD

MFA Financial, Inc. (MFA-PB)

19.15 +0.02 (+0.10%)
At close: 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.08 19.22 19.05 19.15 19.15 28,020
Apr 18, 2024 19.59 19.59 18.95 19.13 19.13 55,412
Apr 17, 2024 19.37 19.57 19.31 19.50 19.50 17,152
Apr 16, 2024 20.10 20.27 19.20 19.27 19.27 58,520
Apr 15, 2024 20.65 20.73 20.09 20.12 20.12 17,744
Apr 12, 2024 20.71 20.71 20.51 20.61 20.61 2,627
Apr 11, 2024 20.76 20.77 20.54 20.61 20.61 9,130
Apr 10, 2024 20.87 20.98 20.71 20.73 20.73 12,636
Apr 9, 2024 21.04 21.18 20.87 20.87 20.87 14,575
Apr 8, 2024 21.00 21.14 20.88 21.08 21.08 4,865
Apr 5, 2024 21.15 21.19 21.00 21.00 21.00 20,968
Apr 4, 2024 20.98 21.17 20.98 21.02 21.02 16,106
Apr 3, 2024 21.08 21.08 20.80 20.93 20.93 12,345
Apr 2, 2024 21.05 21.05 20.73 21.00 21.00 6,631
Apr 1, 2024 20.86 21.40 20.85 21.07 21.07 18,750
Mar 28, 2024 21.15 21.21 20.69 20.70 20.70 46,028
Mar 27, 2024 20.97 21.09 20.96 20.97 20.97 17,664
Mar 26, 2024 21.23 21.33 20.99 21.05 21.05 13,577
Mar 25, 2024 21.35 21.35 21.00 21.11 21.11 23,464
Mar 22, 2024 21.41 21.50 21.35 21.42 21.42 6,890
Mar 21, 2024 21.35 21.50 21.35 21.35 21.35 4,372
Mar 20, 2024 21.23 21.35 21.16 21.33 21.33 10,019
Mar 19, 2024 21.10 21.28 21.10 21.23 21.23 12,125
Mar 18, 2024 21.35 21.35 21.15 21.15 21.15 12,400
Mar 15, 2024 21.25 21.43 21.12 21.35 21.35 6,277
Mar 14, 2024 21.40 21.40 21.08 21.40 21.40 4,604
Mar 13, 2024 21.53 21.65 21.40 21.41 21.41 14,698
Mar 12, 2024 21.10 21.77 21.06 21.53 21.53 27,777
Mar 11, 2024 21.06 21.11 21.05 21.11 21.11 20,831
Mar 8, 2024 20.96 21.10 20.96 21.06 21.06 3,584
Mar 7, 2024 20.86 20.97 20.75 20.96 20.96 5,657
Mar 6, 2024 20.87 20.89 20.70 20.82 20.82 14,465
Mar 5, 2024 20.55 20.92 20.55 20.87 20.87 20,628
Mar 4, 2024 0.47 Dividend
Mar 4, 2024 20.94 20.95 20.52 20.59 20.59 20,840
Mar 1, 2024 21.08 21.37 21.06 21.37 20.90 10,182
Feb 29, 2024 21.12 21.28 20.80 20.93 20.47 49,167
Feb 28, 2024 21.36 21.45 21.01 21.03 20.57 45,265
Feb 27, 2024 21.38 21.47 21.24 21.24 20.77 7,061
Feb 26, 2024 21.40 21.45 21.23 21.44 20.97 11,900
Feb 23, 2024 21.00 21.39 20.94 21.33 20.86 15,657
Feb 22, 2024 20.90 21.23 20.90 21.00 20.54 7,540
Feb 21, 2024 20.97 21.09 20.72 20.82 20.36 19,925
Feb 20, 2024 20.70 21.19 20.70 20.96 20.50 12,623
Feb 16, 2024 21.01 21.01 20.70 20.76 20.31 25,683
Feb 15, 2024 21.05 21.23 20.93 21.11 20.65 19,765
Feb 14, 2024 21.15 21.15 20.87 21.05 20.59 6,076
Feb 13, 2024 21.20 21.24 20.75 20.91 20.45 20,670
Feb 12, 2024 21.14 21.31 21.02 21.22 20.75 7,360
Feb 9, 2024 21.04 21.15 21.02 21.14 20.68 9,910
Feb 8, 2024 20.94 21.04 20.94 21.00 20.54 5,563
Feb 7, 2024 20.90 21.01 20.88 21.01 20.55 7,977
Feb 6, 2024 20.77 20.99 20.67 20.99 20.53 9,527
Feb 5, 2024 20.79 20.91 20.61 20.64 20.19 16,354
Feb 2, 2024 20.77 21.00 20.75 20.75 20.29 20,180
Feb 1, 2024 20.80 20.80 20.61 20.75 20.29 7,710
Jan 31, 2024 20.83 21.01 20.64 20.64 20.19 26,709
Jan 30, 2024 20.99 21.05 20.87 20.91 20.45 21,165
Jan 29, 2024 20.87 21.05 20.87 20.92 20.46 19,807
Jan 26, 2024 21.15 21.26 20.87 20.91 20.45 31,472
Jan 25, 2024 21.12 21.40 21.11 21.24 20.77 12,439
Jan 24, 2024 21.30 21.39 21.10 21.11 20.65 24,401
Jan 23, 2024 21.34 21.34 21.16 21.31 20.85 4,404
Jan 22, 2024 21.50 21.51 21.15 21.15 20.69 11,441
Jan 19, 2024 21.25 21.50 21.16 21.40 20.93 12,394
Jan 18, 2024 21.37 21.37 21.21 21.21 20.74 5,904
Jan 17, 2024 21.45 21.45 21.25 21.28 20.81 9,720
Jan 16, 2024 21.27 21.45 21.27 21.45 20.98 7,002
Jan 12, 2024 21.69 21.69 21.36 21.36 20.90 4,304
Jan 11, 2024 21.36 21.52 21.26 21.41 20.94 6,728
Jan 10, 2024 21.18 21.35 21.11 21.35 20.88 12,686
Jan 9, 2024 21.08 21.28 21.06 21.26 20.80 5,825
Jan 8, 2024 21.15 21.20 20.87 21.08 20.62 8,038
Jan 5, 2024 21.10 21.40 21.10 21.17 20.71 4,847
Jan 4, 2024 21.40 21.59 21.12 21.16 20.70 12,282
Jan 3, 2024 21.45 21.65 21.20 21.20 20.74 13,607
Jan 2, 2024 21.35 21.42 21.19 21.42 20.95 11,770
Dec 29, 2023 21.40 21.42 21.04 21.35 20.88 25,969
Dec 28, 2023 21.21 21.38 21.00 21.32 20.85 17,841
Dec 27, 2023 21.20 21.59 21.01 21.33 20.86 8,111
Dec 26, 2023 21.20 21.79 20.93 21.00 20.54 16,432
Dec 22, 2023 21.30 21.30 21.02 21.28 20.81 7,161
Dec 21, 2023 21.19 21.27 20.90 21.26 20.79 18,904
Dec 20, 2023 21.33 21.33 20.99 21.14 20.68 10,529
Dec 19, 2023 20.75 21.28 20.75 21.21 20.74 12,620
Dec 18, 2023 20.97 20.97 20.61 20.85 20.39 17,715
Dec 15, 2023 20.52 20.97 20.52 20.97 20.51 19,627
Dec 14, 2023 20.44 20.65 20.35 20.52 20.07 38,429
Dec 13, 2023 20.01 20.25 19.74 20.22 19.78 32,912
Dec 12, 2023 20.14 20.15 19.89 20.00 19.56 43,979
Dec 11, 2023 19.69 20.19 19.65 20.14 19.70 49,519
Dec 8, 2023 19.55 19.55 19.35 19.48 19.05 9,923
Dec 7, 2023 19.44 19.64 19.43 19.49 19.06 23,429
Dec 6, 2023 19.59 19.60 19.33 19.50 19.07 18,609
Dec 5, 2023 19.50 19.61 19.23 19.50 19.07 15,261
Dec 4, 2023 19.72 19.80 19.51 19.62 19.19 16,193
Dec 1, 2023 0.47 Dividend
Dec 1, 2023 20.21 20.21 19.65 19.73 19.29 16,746
Nov 30, 2023 19.78 20.40 19.74 19.94 19.04 25,447
Nov 29, 2023 19.56 19.95 19.56 19.93 19.03 15,665
Nov 28, 2023 19.50 19.95 19.28 19.60 18.72 13,112
Nov 27, 2023 19.22 19.58 18.97 19.53 18.65 15,403
Nov 24, 2023 19.15 19.22 19.03 19.22 18.36 2,196
Nov 22, 2023 19.00 19.20 18.91 19.10 18.24 11,203
Nov 21, 2023 19.38 19.38 18.89 19.10 18.24 6,756
Nov 20, 2023 19.26 19.35 19.16 19.30 18.43 9,101
Nov 17, 2023 19.25 19.30 19.07 19.16 18.30 8,530
Nov 16, 2023 19.00 19.33 19.00 19.30 18.43 13,550
Nov 15, 2023 18.62 18.99 18.62 18.98 18.13 15,189
Nov 14, 2023 18.59 18.75 18.55 18.75 17.91 27,836
Nov 13, 2023 18.35 18.36 18.06 18.23 17.41 10,272
Nov 10, 2023 18.16 18.55 18.06 18.30 17.48 14,892
Nov 9, 2023 18.30 18.43 18.00 18.29 17.47 13,482
Nov 8, 2023 18.50 18.72 18.32 18.43 17.60 22,174
Nov 7, 2023 18.36 18.45 18.22 18.41 17.58 16,195
Nov 6, 2023 17.98 18.44 17.87 18.11 17.30 26,891
Nov 3, 2023 17.88 18.14 17.81 17.95 17.14 47,379
Nov 2, 2023 17.65 17.97 17.58 17.60 16.81 56,971
Nov 1, 2023 17.44 17.88 17.35 17.50 16.71 69,960
Oct 31, 2023 17.41 17.44 17.16 17.44 16.66 48,565
Oct 30, 2023 17.63 17.71 17.23 17.26 16.48 16,938
Oct 27, 2023 17.79 17.80 17.66 17.68 16.89 4,899
Oct 26, 2023 17.65 17.74 17.59 17.65 16.85 4,960
Oct 25, 2023 17.72 17.72 17.56 17.65 16.86 12,431
Oct 24, 2023 17.80 17.82 17.56 17.65 16.86 12,901
Oct 23, 2023 18.05 18.05 17.80 17.88 17.08 11,364
Oct 20, 2023 18.31 18.31 18.01 18.07 17.26 9,063
Oct 19, 2023 18.38 18.67 18.34 18.34 17.52 16,073
Oct 18, 2023 18.34 18.51 18.32 18.51 17.68 13,602
Oct 17, 2023 18.30 18.46 18.17 18.32 17.50 11,411
Oct 16, 2023 17.96 18.31 17.96 18.31 17.49 16,465
Oct 13, 2023 17.99 18.41 17.85 17.95 17.15 11,257
Oct 12, 2023 18.43 18.43 18.02 18.02 17.21 12,357
Oct 11, 2023 18.25 18.45 18.10 18.35 17.53 19,034
Oct 10, 2023 17.51 18.24 17.51 18.15 17.33 15,337
Oct 9, 2023 17.28 17.61 17.28 17.57 16.78 10,977
Oct 6, 2023 17.43 17.45 17.01 17.28 16.50 39,847
Oct 5, 2023 18.15 18.15 17.23 17.42 16.64 12,127
Oct 4, 2023 17.57 18.15 17.57 17.70 16.90 27,920
Oct 3, 2023 17.85 17.95 17.41 17.50 16.71 40,047
Oct 2, 2023 18.25 18.25 17.85 17.86 17.06 40,146
Sep 29, 2023 18.63 18.68 18.19 18.24 17.42 73,278
Sep 28, 2023 18.58 18.65 18.32 18.40 17.57 38,238
Sep 27, 2023 18.85 18.85 18.28 18.45 17.62 37,802
Sep 26, 2023 19.24 19.24 18.67 18.70 17.86 32,074
Sep 25, 2023 19.70 19.73 18.85 19.21 18.35 33,623
Sep 22, 2023 19.80 20.21 19.75 19.80 18.91 6,432
Sep 21, 2023 20.16 20.16 19.75 19.75 18.86 7,022
Sep 20, 2023 20.03 20.17 20.03 20.08 19.18 5,436
Sep 19, 2023 19.85 20.07 19.85 20.05 19.15 9,936
Sep 18, 2023 19.95 20.08 19.85 19.94 19.04 7,346
Sep 15, 2023 19.75 19.87 19.75 19.87 18.98 8,846
Sep 14, 2023 20.03 20.05 19.73 19.75 18.86 16,499
Sep 13, 2023 19.85 20.25 19.85 19.91 19.02 11,266
Sep 12, 2023 19.83 19.87 19.76 19.83 18.94 11,821
Sep 11, 2023 19.82 19.93 19.67 19.82 18.93 9,837
Sep 8, 2023 19.61 19.98 19.61 19.85 18.96 12,215
Sep 7, 2023 19.71 19.75 19.70 19.72 18.83 1,356
Sep 6, 2023 19.95 19.95 19.66 19.78 18.89 7,023
Sep 5, 2023 19.85 20.05 19.83 19.89 19.00 8,325
Sep 1, 2023 0.47 Dividend
Sep 1, 2023 20.00 20.00 19.57 19.89 19.00 15,328
Aug 31, 2023 20.15 20.57 20.15 20.40 19.04 47,116
Aug 30, 2023 20.24 20.49 20.15 20.25 18.90 19,427
Aug 29, 2023 20.16 20.16 19.92 20.10 18.76 5,119
Aug 28, 2023 19.79 19.90 19.50 19.75 18.43 6,301
Aug 25, 2023 19.70 19.80 19.36 19.50 18.20 27,583
Aug 24, 2023 19.85 20.00 19.70 19.70 18.38 7,885
Aug 23, 2023 19.85 20.20 19.82 19.85 18.52 7,974
Aug 22, 2023 20.07 20.07 19.65 19.95 18.62 10,144
Aug 21, 2023 19.70 20.16 19.36 19.90 18.57 20,831
Aug 18, 2023 19.80 19.95 19.70 19.90 18.57 4,241
Aug 17, 2023 20.00 20.15 19.72 19.75 18.43 25,826
Aug 16, 2023 19.79 20.21 19.78 20.00 18.66 9,126
Aug 15, 2023 19.92 19.92 19.61 19.92 18.59 9,284
Aug 14, 2023 19.99 20.27 19.84 19.84 18.51 20,682
Aug 11, 2023 19.96 20.10 19.96 20.02 18.68 11,817
Aug 10, 2023 20.05 20.29 20.00 20.00 18.66 15,021
Aug 9, 2023 20.25 20.25 19.96 20.05 18.71 16,029
Aug 8, 2023 20.42 20.42 20.00 20.07 18.72 11,465
Aug 7, 2023 20.25 20.36 20.10 20.24 18.89 5,641
Aug 4, 2023 20.22 20.43 20.15 20.31 18.95 17,339
Aug 3, 2023 20.52 20.52 20.18 20.28 18.92 8,328
Aug 2, 2023 20.36 20.52 20.19 20.52 19.15 9,014
Aug 1, 2023 20.54 20.56 20.15 20.56 19.19 13,186
Jul 31, 2023 20.18 20.60 20.17 20.54 19.17 18,980
Jul 28, 2023 20.10 20.24 19.99 20.17 18.82 13,286
Jul 27, 2023 20.07 20.22 20.00 20.10 18.76 3,959
Jul 26, 2023 19.84 20.21 19.83 20.19 18.84 14,728
Jul 25, 2023 19.97 20.23 19.84 19.84 18.51 5,644
Jul 24, 2023 19.77 20.00 19.64 20.00 18.66 15,366
Jul 21, 2023 19.95 20.28 19.58 19.87 18.54 28,586
Jul 20, 2023 20.20 20.20 19.52 19.98 18.64 18,532
Jul 19, 2023 20.26 20.26 20.15 20.17 18.82 12,432
Jul 18, 2023 20.35 20.36 20.25 20.30 18.94 10,697
Jul 17, 2023 20.26 20.40 20.26 20.35 18.99 5,139
Jul 14, 2023 20.60 20.60 20.10 20.26 18.91 6,735
Jul 13, 2023 20.90 20.90 20.36 20.53 19.16 11,656
Jul 12, 2023 20.10 20.63 20.09 20.60 19.22 21,177
Jul 11, 2023 19.87 20.16 19.70 20.10 18.76 12,693
Jul 10, 2023 20.07 20.07 19.53 19.68 18.36 23,950
Jul 7, 2023 19.66 20.10 19.66 19.94 18.61 10,187
Jul 6, 2023 19.53 19.90 19.53 19.60 18.29 7,773
Jul 5, 2023 20.22 20.32 19.84 19.85 18.52 20,353
Jul 3, 2023 19.89 20.30 19.88 20.22 18.87 22,569
Jun 30, 2023 19.49 20.00 19.40 20.00 18.66 36,684
Jun 29, 2023 19.07 19.26 18.95 19.26 17.97 9,928
Jun 28, 2023 19.17 19.31 18.97 19.30 18.01 13,305
Jun 27, 2023 19.19 19.25 18.95 18.95 17.68 9,940
Jun 26, 2023 19.29 19.30 19.07 19.20 17.92 23,135
Jun 23, 2023 19.33 19.33 19.00 19.08 17.80 10,805
Jun 22, 2023 19.10 19.24 18.95 19.22 17.93 15,728
Jun 21, 2023 19.23 19.30 19.07 19.09 17.81 13,479
Jun 20, 2023 19.20 19.41 19.20 19.26 17.97 8,943
Jun 16, 2023 19.01 19.39 19.00 19.15 17.86 13,930
Jun 15, 2023 18.69 19.37 18.69 19.23 17.94 19,039
Jun 14, 2023 19.25 19.25 18.82 19.14 17.86 6,527
Jun 13, 2023 19.30 19.32 19.00 19.27 17.98 12,874
Jun 12, 2023 19.20 19.68 19.20 19.30 18.01 19,080
Jun 9, 2023 19.10 19.43 18.96 19.12 17.84 7,792
Jun 8, 2023 19.24 19.24 18.90 19.08 17.80 9,550
Jun 7, 2023 18.88 19.40 18.88 19.20 17.92 16,220
Jun 6, 2023 18.75 18.84 18.60 18.82 17.56 17,154
Jun 5, 2023 18.95 19.10 18.75 18.82 17.56 22,789
Jun 2, 2023 0.47 Dividend
Jun 2, 2023 19.41 19.41 18.81 18.95 17.68 19,326
Jun 1, 2023 19.55 19.69 19.37 19.55 17.81 22,893
May 31, 2023 19.00 19.49 18.90 19.43 17.70 40,371
May 30, 2023 19.17 19.17 18.74 19.00 17.30 15,928
May 26, 2023 18.81 18.93 18.80 18.82 17.14 4,381
May 25, 2023 19.05 19.05 18.31 18.70 17.03 17,695
May 24, 2023 18.66 19.28 18.47 18.90 17.21 13,363
May 23, 2023 18.77 19.37 18.77 18.97 17.28 22,313
May 22, 2023 18.47 18.80 18.36 18.73 17.06 20,396
May 19, 2023 18.50 18.65 18.35 18.48 16.83 10,015
May 18, 2023 18.07 18.57 18.07 18.57 16.91 13,896
May 17, 2023 18.38 18.49 18.01 18.49 16.84 9,946
May 16, 2023 17.77 18.28 17.62 17.94 16.34 33,842
May 15, 2023 17.80 17.88 17.51 17.76 16.17 13,397
May 12, 2023 18.12 18.12 17.50 17.59 16.02 32,212
May 11, 2023 18.11 18.19 17.80 17.96 16.36 14,843
May 10, 2023 18.23 18.23 17.72 18.11 16.49 11,993
May 9, 2023 17.86 18.22 17.70 18.19 16.57 20,182
May 8, 2023 18.13 18.25 17.90 18.05 16.44 15,302
May 5, 2023 18.21 18.32 17.90 17.98 16.38 22,979
May 4, 2023 18.30 18.30 17.70 18.02 16.41 24,964
May 3, 2023 18.71 18.71 18.35 18.37 16.73 14,504
May 2, 2023 18.97 19.01 18.56 18.56 16.90 16,313
May 1, 2023 19.00 19.10 18.79 18.98 17.29 10,875
Apr 28, 2023 18.46 19.10 18.46 18.97 17.28 35,066
Apr 27, 2023 18.29 18.47 18.15 18.45 16.80 20,394
Apr 26, 2023 18.19 18.37 18.06 18.17 16.55 11,090
Apr 25, 2023 18.23 18.50 18.20 18.25 16.62 7,614
Apr 24, 2023 18.45 18.78 18.28 18.33 16.69 17,396
Apr 21, 2023 18.79 18.82 18.20 18.53 16.88 17,251
Apr 20, 2023 18.40 19.02 18.40 18.79 17.11 23,364

Related Tickers

TWO-PB Two Harbors Investment Corp.
21.97
+0.64%
 
PMT-PC PennyMac Mortgage Investment Trust
19.17
+2.19%
 
CIM-PD Chimera Investment Corporation
24.14
+1.05%
 
TWO-PC Two Harbors Investment Corp.
23.32
+1.17%
 
NLY-PF Annaly Capital Management, Inc.
25.15
+0.08%
 
AGNCN AGNC Investment Corp.
25.09
-0.08%
 
CIM-PB Chimera Investment Corporation
24.61
+1.03%
 
IVR-PC Invesco Mortgage Capital Inc.
21.02
+1.20%
 
EFC-PE Ellington Financial Inc.
25.15
+0.04%
 
AGNCM AGNC Investment Corp.
24.58
0.00%