S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
MFA Financial Inc (MFA-C)
MFA Financial Inc (MFA-C) Historical

MFA-C MFA Financial Inc

24.27

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

MFA-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.27	0.38	1.57%	23.90	24.33	23.88	35,787
May 30 2024	23.90	0.00	0.02%	23.92	23.92	23.82	16,448
May 29 2024	23.89	0.05	0.21%	23.78	23.94	23.75	20,429
May 28 2024	23.84	0.04	0.17%	23.74	23.87	23.51	58,696
May 24 2024	23.80	-0.10	-0.42%	23.77	23.83	23.73	2,877
May 23 2024	23.90	-0.03	-0.13%	23.88	23.93	23.87	61,062
May 22 2024	23.93	0.14	0.58%	23.75	23.93	23.75	37,304
May 21 2024	23.79	0.00	0.01%	23.82	23.82	23.74	17,342
May 20 2024	23.79	0.08	0.34%	23.70	23.81	23.15	18,692
May 17 2024	23.71	-0.17	-0.71%	23.69	23.78	23.69	9,960
May 16 2024	23.88	0.13	0.55%	23.74	23.88	23.70	19,686
May 15 2024	23.75	0.12	0.51%	23.63	23.80	23.56	97,648
May 14 2024	23.63	0.00	0.00%	23.50	23.70	23.43	28,652
May 13 2024	23.63	-0.32	-1.34%	23.86	23.86	23.45	45,588
May 10 2024	23.95	0.55	2.35%	23.35	24.15	23.19	28,808
May 09 2024	23.40	0.29	1.25%	23.01	23.44	23.00	23,270
May 08 2024	23.11	0.11	0.48%	22.94	23.11	22.91	21,393
May 07 2024	23.00	0.00	0.00%	22.97	23.00	22.93	6,725
May 06 2024	23.00	0.19	0.83%	22.84	23.05	22.84	22,562
May 03 2024	22.81	0.18	0.80%	22.65	22.85	22.50	12,731
May 02 2024	22.63	0.04	0.18%	22.59	22.74	22.35	26,145
May 01 2024	22.59	0.44	1.99%	22.15	22.59	22.00	24,745
Apr 30 2024	22.15	-0.07	-0.32%	22.16	22.46	21.87	167,577
Apr 29 2024	22.22	0.22	1.00%	22.14	22.27	22.07	14,710
Apr 26 2024	22.00	0.03	0.14%	22.00	22.12	21.85	35,408
Apr 25 2024	21.97	-0.09	-0.41%	22.00	22.19	21.85	50,702
Apr 24 2024	22.06	0.04	0.18%	22.05	22.20	22.02	11,656
Apr 23 2024	22.02	-0.12	-0.54%	22.27	22.32	22.02	22,642
Apr 22 2024	22.14	0.03	0.14%	22.15	22.30	22.12	14,121
Apr 19 2024	22.11	0.20	0.91%	21.94	22.12	21.94	9,463
Apr 18 2024	21.91	-0.23	-1.04%	22.10	22.17	21.90	17,375
Apr 17 2024	22.14	0.14	0.64%	22.04	22.17	21.90	15,424
Apr 16 2024	22.00	-0.15	-0.68%	22.09	22.17	21.84	29,100
Apr 15 2024	22.15	-0.01	-0.05%	22.03	22.30	21.80	57,754
Apr 12 2024	22.16	-0.20	-0.89%	22.28	22.43	22.11	15,371
Apr 11 2024	22.36	0.03	0.13%	22.31	22.36	22.05	15,702
Apr 10 2024	22.33	-0.17	-0.76%	22.45	22.48	22.27	19,697
Apr 09 2024	22.50	0.00	0.00%	22.58	22.63	22.50	13,773
Apr 08 2024	22.50	0.00	0.00%	22.55	22.63	22.40	10,446
Apr 05 2024	22.50	0.03	0.13%	22.42	22.68	22.42	19,674
Apr 04 2024	22.47	0.03	0.13%	22.52	22.55	22.47	50,510
Apr 03 2024	22.44	0.26	1.17%	22.26	22.45	22.20	12,015
Apr 02 2024	22.18	-0.30	-1.33%	22.39	22.39	22.18	35,326
Apr 01 2024	22.48	0.30	1.35%	22.30	22.52	22.30	30,529
Mar 28 2024	22.18	-0.01	-0.05%	22.30	22.45	22.16	144,197
Mar 27 2024	22.19	0.09	0.41%	22.07	22.24	22.07	40,305
Mar 26 2024	22.10	0.00	0.00%	22.23	22.23	22.09	34,566
Mar 25 2024	22.10	0.07	0.32%	22.01	22.10	21.90	7,819
Mar 22 2024	22.03	0.04	0.18%	22.01	22.03	21.97	15,226
Mar 21 2024	21.99	0.15	0.69%	21.85	22.10	21.85	13,131
Mar 20 2024	21.84	0.10	0.46%	21.85	22.00	21.67	85,860
Mar 19 2024	21.74	0.07	0.32%	21.70	21.87	21.61	22,695
Mar 18 2024	21.67	0.10	0.46%	21.63	21.70	21.63	8,125
Mar 15 2024	21.57	-0.16	-0.71%	21.82	21.82	21.57	19,304
Mar 14 2024	21.73	0.08	0.36%	21.74	21.80	21.65	9,343
Mar 13 2024	21.65	0.05	0.22%	21.84	22.00	21.61	24,334
Mar 12 2024	21.60	0.05	0.23%	21.58	21.66	21.56	40,450
Mar 11 2024	21.55	0.00	0.01%	21.56	21.61	21.50	21,208
Mar 08 2024	21.55	-0.01	-0.05%	21.56	21.65	21.51	115,187
Mar 07 2024	21.56	0.16	0.75%	21.43	21.72	21.43	18,993
Mar 06 2024	21.40	-0.16	-0.74%	21.59	21.65	21.27	58,703
Mar 05 2024	21.56	-0.01	-0.05%	21.45	21.59	21.44	23,684

BANCO DO BRASIL ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions