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

MFA Financial, Inc. (NY:MFA)

9.090 -0.160 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
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%)
Jul 01, 2025 9.390 9.625 9.320 9.530 1,358,713 +0.07(+0.74%)
Jun 30, 2025 9.350 9.480 9.260 9.460 1,605,536 -0.18(-1.87%)
Jun 27, 2025 9.680 9.730 9.590 9.640 2,075,127 -0.02(-0.21%)
Jun 26, 2025 9.570 9.675 9.490 9.660 1,261,855 +0.16(+1.68%)
Jun 25, 2025 9.500 9.570 9.450 9.500 1,116,255 -0.05(-0.52%)
Jun 24, 2025 9.600 9.665 9.490 9.550 1,793,190 -0.01(-0.10%)
Jun 23, 2025 9.460 9.580 9.310 9.560 2,160,510 +0.07(+0.74%)
Jun 20, 2025 9.490 9.530 9.390 9.490 3,155,222 +0.04(+0.42%)
Jun 18, 2025 9.400 9.515 9.355 9.450 1,082,008 +0.05(+0.53%)
Jun 17, 2025 9.470 9.575 9.375 9.400 1,399,198 -0.12(-1.26%)
Jun 16, 2025 9.680 9.763 9.490 9.520 1,215,438 -0.11(-1.14%)
Jun 13, 2025 9.720 9.805 9.590 9.630 1,257,236 -0.13(-1.33%)
Jun 12, 2025 9.630 9.805 9.595 9.760 1,282,188 +0.12(+1.24%)
Jun 11, 2025 9.750 9.770 9.630 9.640 773,289 -0.02(-0.21%)
Jun 10, 2025 9.610 9.695 9.530 9.660 817,976 +0.11(+1.15%)
Jun 09, 2025 9.580 9.730 9.540 9.550 1,123,460 +0.02(+0.21%)
Jun 06, 2025 9.570 9.610 9.455 9.530 890,501 +0.05(+0.53%)
Jun 05, 2025 9.500 9.625 9.440 9.480 859,301 +0.01(+0.11%)
Jun 04, 2025 9.360 9.480 9.310 9.470 626,285 +0.11(+1.18%)
Jun 03, 2025 9.250 9.465 9.200 9.360 1,371,576 +0.13(+1.41%)
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.