Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MFAN Historical Prices

MFA Financial Inc · daily open, high, low, close & volume

Trading days
249
Period high
25.75
Period low
24.20
Period change
-1.92%
DateOpenHighLowCloseChangeVolume
Nov 9, 202624.4624.5324.3224.53+0.14%28,862
Nov 6, 202624.4324.5224.2524.50+0.39%24,791
Nov 5, 202624.6824.6824.2024.40-0.49%49,198
Nov 4, 202624.5224.6024.4824.52+0.20%39,133
Nov 3, 202624.6624.6624.4324.47-0.20%12,810
Nov 2, 202624.8124.8124.5224.52-0.81%23,147
Oct 30, 202624.7824.8224.6524.72-1.94%27,207
Oct 29, 202625.1525.2125.0525.21+0.12%6,396
Oct 28, 202625.1925.2325.1225.18-0.12%13,545
Oct 27, 202625.2225.2225.1325.21+0.00%9,400
Oct 26, 202625.1525.2425.1225.21+0.36%12,805
Oct 23, 202625.1225.1725.1225.12+0.04%6,372
Oct 22, 202625.1125.1525.0725.11-0.08%3,835
Oct 21, 202625.1125.1325.1125.13+0.24%2,958
Oct 20, 202625.0725.1025.0525.07-0.18%12,770
Oct 19, 202625.1025.1725.0925.11-0.02%8,988
Oct 16, 202625.1525.1525.0625.12+0.02%5,576
Oct 15, 202625.0425.1125.0425.11+0.50%14,528
Oct 14, 202625.0025.0624.9624.99-0.20%18,742
Oct 13, 202625.0325.0724.9625.04+0.04%27,826
Oct 12, 202625.1025.1025.0325.03-0.08%12,199
Oct 9, 202625.2025.2025.0325.05-0.24%11,991
Oct 8, 202625.1225.1225.0525.11-0.12%10,054
Oct 7, 202625.1525.2325.1125.14-0.04%16,108
Oct 6, 202625.1525.2525.1025.15-0.04%9,024
Oct 5, 202625.1125.2225.1025.16+0.20%14,533
Oct 2, 202625.1525.2025.1125.11+0.00%7,115
Oct 1, 202625.0525.1925.0525.11-0.08%12,624
Sep 30, 202625.1325.1525.0525.13-0.08%18,623
Sep 29, 202625.1625.1925.1125.15+0.08%15,777
Sep 28, 202625.1625.2125.1325.13-0.12%10,001
Sep 25, 202625.1525.1825.1525.16+0.04%26,136
Sep 24, 202625.2025.2025.1525.15-0.20%17,789
Sep 23, 202625.1925.2725.1725.20-0.12%16,365
Sep 22, 202625.2125.2825.1825.23+0.12%9,808
Sep 21, 202625.2525.2525.1725.20-0.02%7,702
Sep 18, 202625.1925.2525.1925.20+0.02%2,578
Sep 17, 202625.2325.2425.2025.20+0.08%2,895
Sep 16, 202625.1325.1825.1025.18+0.20%9,278
Sep 15, 202625.1625.2025.1225.13-0.04%4,021
Sep 14, 202625.1825.2125.1025.14+0.04%18,076
Sep 11, 202625.2225.3525.1225.13-0.63%37,214
Sep 9, 202625.3125.3525.2625.29-0.08%8,911
Sep 8, 202625.3025.3825.3025.31+0.04%6,520
Sep 4, 202625.3525.3725.3025.30-0.20%4,488
Sep 3, 202625.3025.3725.3025.35+0.20%10,813
Sep 2, 202625.2125.3425.2125.30+0.00%8,292
Aug 31, 202625.2525.3025.1625.30+0.08%18,304
Aug 28, 202625.2925.2925.2325.28+0.24%6,516
Aug 27, 202625.2825.2825.2125.22-0.28%11,182
Aug 26, 202625.1825.2925.1825.29+0.52%7,982
Aug 25, 202625.1725.2325.1625.16-0.12%9,085
Aug 24, 202625.2525.2525.1525.19-0.08%5,466
Aug 21, 202625.2025.2125.1725.21+0.28%6,288
Aug 20, 202625.1325.2525.1225.14-0.16%16,865
Aug 19, 202625.2025.3325.1725.18+0.08%12,290
Aug 18, 202625.1425.3325.1125.16+0.24%16,385
Aug 17, 202625.1525.1525.1025.10+0.00%16,444
Aug 14, 202625.0425.1525.0425.10+0.20%6,543
Aug 13, 202625.0225.0625.0225.05+0.12%3,098
Aug 12, 202625.0025.0624.9825.02+0.08%5,653
Aug 11, 202625.0025.0524.9825.00-0.15%8,711
Aug 10, 202624.9625.0824.9625.04+0.31%11,684
Aug 7, 202625.0125.0424.9524.96-0.16%25,537
Aug 6, 202624.9825.0124.9525.00+0.08%8,701
Aug 5, 202624.9725.0024.9024.98-0.04%25,661
Aug 4, 202624.9225.0124.9124.99+0.16%18,120
Aug 3, 202624.9225.0224.9224.95-0.16%16,171
Jul 31, 202625.0025.0224.9124.99-1.69%47,617
Jul 30, 202625.3625.4325.3625.42+0.16%11,654
Jul 29, 202625.4125.4325.3625.38-0.08%16,895
Jul 28, 202625.4225.4325.3725.40-0.04%15,725
Jul 27, 202625.4025.4225.3525.41+0.20%22,270
Jul 24, 202625.3525.3925.3125.36+0.12%21,035
Jul 23, 202625.3225.3625.3225.33-0.20%13,555
Jul 22, 202625.3325.4025.3225.38+0.00%17,666
Jul 21, 202625.4525.4525.3425.38-0.12%12,141
Jul 20, 202625.4225.4625.4125.41-0.31%10,473
Jul 17, 202625.4525.5025.4525.49+0.18%5,129
Jul 16, 202625.4525.5025.4525.45-0.02%11,923
Jul 15, 202625.4425.7525.4225.45+0.20%11,057
Jul 14, 202625.3925.4525.3925.40+0.04%4,895
Jul 13, 202625.3225.3925.3225.39+0.12%1,302
Jul 10, 202625.3225.4225.3225.36+0.00%6,551
Jul 9, 202625.3025.4025.3025.36+0.08%8,872
Jul 8, 202625.3725.3725.3125.34+0.07%12,340
Jul 7, 202625.2525.3425.2525.32+0.13%6,679
Jul 6, 202625.1925.3925.1925.29+0.24%11,154
Jul 2, 202625.2025.2725.2025.23-0.04%1,771
Jul 1, 202625.1525.2625.1425.24+0.68%9,864
Jun 30, 202625.2025.2625.0725.07-0.52%41,582
Jun 29, 202625.2025.2725.2025.20+0.00%9,900
Jun 26, 202625.2425.2425.2025.20+0.00%2,958
Jun 25, 202625.1525.2425.1525.20+0.04%5,899
Jun 24, 202625.2125.2625.1925.19-0.08%7,243
Jun 23, 202625.2025.2525.2025.21+0.04%7,712
Jun 22, 202625.1525.2225.1525.20+0.20%5,572
Jun 18, 202625.1825.1825.1225.15-0.12%2,516
Jun 17, 202625.1125.1825.1125.18+0.18%12,204
Jun 16, 202625.0825.1525.0825.14+0.10%4,051
Jun 15, 202625.0725.1325.0725.11+0.04%4,823
Jun 12, 202625.0725.1525.0725.10+0.06%29,792
Jun 11, 202625.0725.1025.0125.09+0.10%19,504
Jun 10, 202625.1125.1525.0625.06-0.04%11,752
Jun 9, 202625.0925.0925.0225.07+0.12%17,639
Jun 8, 202625.1825.2025.0225.04-0.40%19,383
Jun 5, 202625.1125.1825.1025.14-0.12%5,551
Jun 4, 202625.0825.1825.0825.17+0.44%5,577
Jun 3, 202625.1525.1925.0625.06-0.44%13,056
Jun 2, 202625.1625.1725.1525.17+0.08%8,176
Jun 1, 202625.1325.1625.1125.15+0.28%17,381
May 29, 202625.2125.2425.0725.08-0.52%26,949
May 28, 202625.1425.2125.1425.21+0.08%5,202
May 27, 202625.1825.1925.0925.19+0.28%5,324
May 26, 202625.0925.1625.0725.12+0.04%15,384
May 22, 202625.1325.1925.0725.11-0.32%8,247
May 21, 202625.1025.1925.0925.19+0.48%7,100
May 20, 202625.0825.1325.0525.07-0.24%17,617
May 19, 202625.1025.1825.0525.13+0.00%15,832
May 18, 202625.1025.2225.1025.13+0.24%16,015
May 15, 202625.1525.1525.0225.07-0.32%75,977
May 14, 202625.1025.1625.1025.15+0.20%12,343
May 13, 202625.1025.2225.1025.10-0.40%26,705
May 12, 202625.0725.2025.0725.20+0.20%24,904
May 11, 202625.1325.1925.1225.15+0.12%10,405
May 8, 202625.1225.1525.0925.12+0.00%19,854
May 7, 202625.0825.1525.0825.12+0.16%33,759
May 6, 202625.1525.2925.0825.08-0.04%27,894
May 5, 202625.0325.1525.0325.09+0.32%14,904
May 4, 202625.1425.1425.0025.01-0.16%20,439
May 1, 202625.1525.1625.0225.05-2.03%28,361
Apr 30, 202625.4125.5725.3725.57+0.51%26,588
Apr 29, 202625.4525.5025.3925.44+0.04%23,107
Apr 28, 202625.5625.5725.3925.43-0.59%28,507
Apr 27, 202625.5925.6625.5425.58+0.31%14,075
Apr 24, 202625.5025.6125.4825.50-0.27%6,475
Apr 23, 202625.5025.5925.5025.57-0.04%14,775
Apr 22, 202625.4625.5925.4625.58+0.47%7,580
Apr 21, 202625.4425.6025.4425.46-0.47%15,925
Apr 20, 202625.3925.5825.3925.58+0.71%9,109
Apr 17, 202625.4525.5625.4025.40-0.20%20,616
Apr 16, 202625.4325.4925.4225.45+0.24%7,693
Apr 15, 202625.3925.4725.3225.39-0.39%16,365
Apr 14, 202625.4125.4925.4025.49+0.31%9,972
Apr 13, 202625.1725.4125.1725.41+0.40%12,968
Apr 10, 202625.1425.3825.1425.31+0.20%11,188
Apr 9, 202625.1525.2825.1325.26+0.12%7,719
Apr 8, 202625.1625.2325.1625.23+0.28%9,617
Apr 7, 202625.1925.2625.1225.16+0.20%9,609
Apr 6, 202625.1025.1825.0325.11+0.04%22,506
Apr 2, 202625.0925.1525.0325.10+0.00%7,153
Apr 1, 202624.9525.1724.9125.10+0.60%12,849
Mar 31, 202624.9424.9524.7324.95+0.56%17,339
Mar 30, 202624.7624.8724.7524.81+0.36%13,545
Mar 27, 202624.8024.8824.6524.72-0.60%15,897
Mar 26, 202624.8524.9324.7724.87-0.08%14,763
Mar 25, 202624.9025.0024.7224.89+0.81%22,761
Mar 24, 202624.5024.7824.4624.69+0.53%78,496
Mar 23, 202624.7424.7424.4424.56-0.37%73,711
Mar 20, 202624.9324.9324.6024.65-1.08%43,458
Mar 19, 202625.0725.1224.8724.92-0.64%29,876
Mar 18, 202625.0725.1425.0525.08+0.00%21,027
Mar 17, 202625.1125.1325.0825.08-0.20%11,663
Mar 16, 202625.1425.1725.1025.13+0.00%12,239
Mar 13, 202625.1525.2525.1325.13-0.20%9,718
Mar 12, 202625.1525.2525.1525.18-0.04%13,605
Mar 11, 202625.2225.2725.1625.19+0.16%22,862
Mar 10, 202625.0825.2625.0825.15+0.00%31,073
Mar 9, 202625.1125.1625.0025.15-0.08%48,697
Mar 6, 202625.1025.1725.0925.17+0.12%16,793
Mar 5, 202625.1625.1625.1125.14+0.04%9,504
Mar 4, 202625.1425.1825.1225.13-0.04%9,144
Mar 3, 202625.1225.1825.0825.14-0.04%22,702
Mar 2, 202625.1225.2525.1225.15-0.20%10,070
Feb 27, 202625.1225.2525.0925.20-0.08%34,599
Feb 26, 202625.1925.2325.1625.22+0.12%7,290
Feb 25, 202625.1425.2225.1425.19+0.04%16,170
Feb 24, 202625.1025.1825.1025.18+0.32%10,574
Feb 23, 202625.1625.2025.0925.10-0.16%34,708
Feb 20, 202625.3225.3225.1425.14-0.51%18,250
Feb 19, 202625.2225.3025.2025.27+0.20%6,701
Feb 18, 202625.2925.2925.1325.22-0.08%12,486
Feb 17, 202625.0725.2425.0725.24+0.68%18,082
Feb 13, 202625.1425.1525.0625.07-0.20%9,788
Feb 12, 202625.0825.1225.0825.12+0.12%7,666
Feb 11, 202625.1325.1725.0525.09-0.28%32,058
Feb 10, 202625.2125.2525.1225.16-0.08%25,325
Feb 9, 202625.0825.2425.0825.18+0.08%4,896
Feb 6, 202625.0325.1925.0325.16+0.28%5,324
Feb 5, 202624.9925.0924.9925.09+0.36%14,113
Feb 4, 202625.0825.1324.9425.00-0.56%51,986
Feb 3, 202625.1225.2025.1225.14+0.08%10,972
Feb 2, 202625.0725.1825.0725.12+0.08%12,171
Jan 30, 202625.0725.1725.0025.10-1.68%55,779
Jan 29, 202625.5025.5625.4725.53+0.08%13,736
Jan 28, 202625.5025.5525.5025.51+0.00%16,581
Jan 27, 202625.5425.5725.5025.51-0.16%12,197
Jan 26, 202625.5325.5525.5225.55+0.12%22,585
Jan 23, 202625.4825.5225.4825.52+0.16%9,618
Jan 22, 202625.4525.4825.4525.48+0.12%5,015
Jan 21, 202625.4425.5025.4425.45+0.12%13,880
Jan 20, 202625.4525.4525.3425.42-0.24%47,118
Jan 16, 202625.4725.4925.4025.48+0.04%13,579
Jan 15, 202625.3325.4825.3325.47+0.55%19,990
Jan 14, 202625.3625.4325.3225.33-0.28%21,918
Jan 13, 202625.3925.4125.3525.40+0.12%9,855
Jan 12, 202625.3425.3725.3325.37+0.28%6,653
Jan 9, 202625.2825.3525.2825.30+0.08%6,645
Jan 8, 202625.3125.3425.2625.28+0.08%15,798
Jan 7, 202625.2625.3425.2625.26+0.00%24,887
Jan 6, 202625.3325.3525.2225.26-0.12%17,696
Jan 5, 202625.3125.3425.2925.29-0.04%11,390
Jan 2, 202625.2525.3025.2525.30+0.40%10,730
Dec 31, 202525.2025.3325.2025.20+0.00%20,230
Dec 30, 202525.1825.3125.1825.20+0.08%26,257
Dec 29, 202525.1725.2525.1725.18-0.20%6,944
Dec 26, 202525.1325.2525.1325.23+0.20%8,639
Dec 24, 202525.1625.2225.1025.18-0.04%7,130
Dec 23, 202525.2525.2525.1725.19-0.08%8,250
Dec 22, 202525.1525.2225.1125.21+0.04%14,249
Dec 19, 202525.1725.2325.1625.20+0.24%12,126
Dec 18, 202525.1825.2425.1325.14-0.08%12,885
Dec 17, 202525.1425.1725.1125.16+0.28%14,448
Dec 16, 202524.9825.1224.9825.09+0.60%7,579
Dec 15, 202525.1025.1524.9424.94-0.64%104,714
Dec 12, 202525.0625.1025.0625.10+0.16%4,858
Dec 11, 202525.0325.1524.9625.06+0.12%30,046
Dec 10, 202525.0125.0525.0125.03+0.20%9,002
Dec 9, 202525.0725.1424.9824.98-0.36%12,730
Dec 8, 202525.0325.1625.0325.07+0.16%25,145
Dec 5, 202525.0025.0725.0025.03+0.24%3,791
Dec 4, 202524.9325.0524.9124.97+0.16%65,465
Dec 3, 202525.0725.0724.9024.93-0.45%45,668
Dec 2, 202525.0725.0725.0425.04+0.09%15,187
Dec 1, 202524.9825.0724.9825.02+0.20%19,742
Nov 28, 202524.9325.0324.9324.97+0.24%11,069
Nov 26, 202524.9024.9324.8524.91+0.16%9,849
Nov 25, 202524.8524.9024.8124.87+0.16%8,970
Nov 24, 202524.8524.9124.7924.83-0.04%14,073
Nov 21, 202524.7824.9024.7824.84-0.04%33,747
Nov 20, 202524.8924.9424.7824.85-0.16%25,285
Nov 19, 202524.9824.9824.8724.89+0.04%22,966
Nov 18, 202524.9624.9824.8724.88-0.20%18,847
Nov 17, 202524.9925.0824.8024.93-0.12%56,627
Nov 14, 202525.0425.1324.9324.96-0.24%34,917
Nov 13, 202525.0225.0625.0025.02-0.14%10,049
Nov 12, 202525.0425.1525.0225.05+0.02%14,299
Nov 11, 202525.0525.0925.0125.05+0.16%18,778
Nov 10, 202525.0425.0625.0025.01-0.12%9,359

Daily open, high, low, close and volume for MFA Financial Inc (MFAN). Showing 249 trading days. Unadjusted prices.