Advertisement
U.S. markets close in 3 hours 29 minutes

MFA Financial, Inc. (MFA)

NYSE - Nasdaq Real Time Price. Currency in USD
11.35+0.10 (+0.93%)
As of 12:28PM EDT. Market open.
  • Dividend

    MFA announced a cash dividend of 0.35 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.2011.4011.2511.3511.35241,986
Mar 27, 202411.0911.2711.0611.2511.25738,900
Mar 27, 20240.35 Dividend
Mar 26, 202411.6311.6311.3311.3611.01742,900
Mar 25, 202411.5511.7211.5511.5811.22548,900
Mar 22, 202411.6911.7211.5011.5211.17496,400
Mar 21, 202411.5411.6911.5011.6311.27595,800
Mar 20, 202411.2811.6311.2611.5011.15634,400
Mar 19, 202411.2511.3611.1111.3511.00600,700
Mar 18, 202411.4011.4011.2111.2910.94666,700
Mar 15, 202411.1411.3911.0811.3611.011,132,700
Mar 14, 202411.4011.4111.1211.1910.85653,000
Mar 13, 202411.4011.5011.3711.4411.09494,000
Mar 12, 202411.2311.4411.1911.4011.05790,500
Mar 11, 202411.1911.3011.1011.2210.871,043,100
Mar 08, 202411.2911.4111.1611.1810.841,141,400
Mar 07, 202411.2211.2811.1811.2010.85513,100
Mar 06, 202411.1611.2611.0711.1110.77585,100
Mar 05, 202411.0411.1811.0211.0810.74822,400
Mar 04, 202411.2511.2711.0311.0410.70627,200
Mar 01, 202411.2611.3011.0811.2310.881,150,000
Feb 29, 202410.9011.2410.8311.2210.871,243,500
Feb 28, 202410.7810.8610.6910.7510.42483,700
Feb 27, 202410.9110.9610.7710.8410.51960,400
Feb 26, 202411.0711.1810.8510.8810.54798,100
Feb 23, 202411.1711.2111.0311.1310.79768,700
Feb 22, 202410.9511.2710.8311.1710.831,290,800
Feb 21, 202410.7010.8510.6710.8310.50658,700
Feb 20, 202410.7810.8810.6710.7310.40995,100
Feb 16, 202410.8111.0110.7110.8710.54927,500
Feb 15, 202410.7211.0610.7210.9610.621,153,800
Feb 14, 202410.6310.7110.5010.6910.36778,400
Feb 13, 202410.7910.8010.4110.5310.211,056,700
Feb 12, 202410.7811.0010.7810.9310.59713,200
Feb 09, 202410.7610.8310.6410.7910.46844,700
Feb 08, 202410.6510.8510.6310.7310.40829,200
Feb 07, 202411.0511.0810.6510.6710.34941,400
Feb 06, 202410.9411.0810.9011.0310.69654,700
Feb 05, 202410.9611.0510.7610.9910.65849,000
Feb 02, 202411.1211.1610.9811.1010.761,083,200
Feb 01, 202411.1611.3210.9811.3010.951,206,500
Jan 31, 202411.4011.4111.0611.0710.731,472,900
Jan 30, 202411.5611.6111.3711.4211.07693,100
Jan 29, 202411.5711.6711.4511.6011.241,065,600
Jan 26, 202411.4611.6211.4211.5411.18908,100
Jan 25, 202411.4911.5611.3111.4111.06710,400
Jan 24, 202411.6411.6411.2911.3010.95729,000
Jan 23, 202411.5111.5311.4211.5111.16481,400
Jan 22, 202411.5811.6711.4111.4711.12556,900
Jan 19, 202411.4211.4911.1811.4811.13844,700
Jan 18, 202411.4911.5011.2111.3811.03640,600
Jan 17, 202411.3811.5111.3011.4111.06608,200
Jan 16, 202411.4611.4911.3111.4811.13738,700
Jan 12, 202411.5911.7011.4511.5611.20773,800
Jan 11, 202411.4711.4811.2611.4611.11849,200
Jan 10, 202411.4211.5811.4211.5211.17794,800
Jan 09, 202411.3411.4711.3011.4211.07771,600
Jan 08, 202411.1011.4711.1011.4711.12880,900
Jan 05, 202410.9811.2510.9511.1310.79971,700
Jan 04, 202411.0311.1010.9611.0210.68532,100
Jan 03, 202411.1111.1310.8711.0410.701,159,100
Jan 02, 202411.1811.2911.0811.2510.901,034,100
Dec 29, 202311.3511.4511.2711.2710.92741,500
Dec 28, 202311.3611.4811.3511.4511.10932,800
Dec 28, 20230.35 Dividend
Dec 27, 202311.8211.8611.7311.7711.07942,900
Dec 26, 202311.7611.9011.7111.8311.12552,400
Dec 22, 202311.8411.8811.7211.7311.03715,900
Dec 21, 202311.6511.7811.6211.7811.08974,700
Dec 20, 202311.7011.8911.5611.5610.87918,800
Dec 19, 202311.5611.8011.5011.7211.02850,400
Dec 18, 202311.7111.7511.5011.5110.82958,800
Dec 15, 202311.8211.8311.5611.6510.961,989,900
Dec 14, 202311.6711.8511.6311.7911.092,053,700
Dec 13, 202311.3711.6211.1411.4910.802,432,700
Dec 12, 202310.9311.1610.8711.0210.36742,600
Dec 11, 202310.9311.0210.8910.9610.31716,200
Dec 08, 202310.9511.0510.9010.9710.32735,000
Dec 07, 202310.8010.9910.7010.9810.33808,800
Dec 06, 202311.0211.0810.7710.7910.151,033,600
Dec 05, 202310.9811.0210.8710.9610.31882,300
Dec 04, 202311.0011.1010.9611.0310.37610,600
Dec 01, 202310.7911.0910.7311.0710.411,582,000
Nov 30, 202310.9510.9710.7510.8010.161,088,700
Nov 29, 202310.6511.0210.6510.9610.312,605,900
Nov 28, 202310.4610.5910.3610.579.941,004,800
Nov 27, 202310.3710.4310.3510.429.80538,200
Nov 24, 202310.4410.5010.3710.439.81276,300
Nov 22, 202310.6110.6510.4410.509.87530,000
Nov 21, 202310.4610.5310.4210.499.86717,700
Nov 20, 202310.3710.5510.3210.559.92887,400
Nov 17, 202310.5010.5810.3510.419.79722,900
Nov 16, 202310.4010.4310.2210.419.791,031,300
Nov 15, 202310.2310.4110.1610.399.77856,800
Nov 14, 202310.0910.2410.0010.229.611,511,300
Nov 13, 20239.629.729.579.709.12481,800
Nov 10, 20239.679.759.599.759.17711,700
Nov 09, 20239.839.979.489.568.991,624,300
Nov 08, 20239.739.799.669.789.201,196,900
Nov 07, 20239.849.889.449.769.181,589,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...