S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Mfa Financial Inc (MFAN)
Mfa Financial Inc (MFAN) Historical

MFAN Mfa Financial Inc

25.33

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

MFAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.33	0.09	0.36%	25.24	25.33	25.20	11,466
May 30 2024	25.24	0.12	0.48%	25.19	25.24	25.15	7,107
May 29 2024	25.12	-0.06	-0.24%	25.15	25.15	25.04	34,062
May 28 2024	25.18	0.05	0.20%	25.13	25.21	25.13	30,555
May 24 2024	25.13	-0.06	-0.24%	25.18	25.215	25.10	12,768
May 23 2024	25.19	0.11	0.44%	25.05	25.20	25.05	19,408
May 22 2024	25.0801	0.00	0.00%	25.11	25.14	25.08	16,626
May 21 2024	25.08	-0.07	-0.28%	25.16	25.22	25.07	18,688
May 20 2024	25.15	0.00	0.00%	25.18	25.20	25.10	8,610
May 17 2024	25.15	0.09	0.36%	25.10	25.15	25.10	9,664
May 16 2024	25.06	-0.03	-0.12%	25.06	25.1699	25.05	26,849
May 15 2024	25.09	0.03	0.12%	25.18	25.2299	25.01	45,915
May 14 2024	25.06	-0.07	-0.28%	25.19	25.20	25.06	12,870
May 13 2024	25.13	-0.03	-0.12%	25.16	25.23	25.12	29,071
May 10 2024	25.16	0.04	0.16%	25.12	25.16	25.10	34,109
May 09 2024	25.12	-0.10	-0.40%	25.15	25.22	25.12	36,843
May 08 2024	25.22	0.02	0.08%	25.16	25.22	25.14	4,838
May 07 2024	25.20	0.04	0.16%	25.24	25.24	25.16	24,765
May 06 2024	25.16	0.01	0.04%	25.22	25.25	25.10	34,215
May 03 2024	25.15	-0.03	-0.12%	25.18	25.24	25.13	16,467
May 02 2024	25.18	-0.01	-0.04%	25.19	25.23	25.11	15,933
May 01 2024	25.19	0.11	0.44%	25.11	25.20	25.08	43,924
Apr 30 2024	25.08	-0.72	-2.79%	25.05	25.13	25.00	62,919
Apr 29 2024	25.80	0.10	0.39%	25.70	25.80	25.64	32,823
Apr 26 2024	25.70	0.01	0.04%	25.69	25.76	25.67	16,407
Apr 25 2024	25.69	0.05	0.20%	25.62	25.70	25.56	18,288
Apr 24 2024	25.64	-0.11	-0.43%	25.78	25.79	25.55	35,833
Apr 23 2024	25.75	0.15	0.59%	25.65	25.76	25.648	16,456
Apr 22 2024	25.60	0.09	0.35%	25.50	25.70	25.50	22,697
Apr 19 2024	25.51	-0.01	-0.04%	25.50	25.54	25.46	8,331
Apr 18 2024	25.52	0.15	0.59%	25.35	25.52	25.35	20,520
Apr 17 2024	25.37	0.17	0.67%	25.25	25.37	25.23	27,169
Apr 16 2024	25.20	-0.05	-0.20%	25.20	25.32	25.14	50,187
Apr 15 2024	25.25	-0.16	-0.63%	25.44	25.45	25.15	110,607
Apr 12 2024	25.41	-0.17	-0.66%	25.53	25.6998	25.40	21,769
Apr 11 2024	25.58	-0.02	-0.08%	25.60	25.67	25.50	16,925
Apr 10 2024	25.60	-0.06	-0.23%	25.66	25.66	25.52	16,426
Apr 09 2024	25.66	0.01	0.04%	25.67	25.7521	25.615	21,777
Apr 08 2024	25.65	0.17	0.67%	25.50	25.67	25.50	22,917
Apr 05 2024	25.48	-0.17	-0.66%	25.69	25.73	25.48	33,648
Apr 04 2024	25.65	0.00	0.00%	25.75	25.75	25.53	17,724
Apr 03 2024	25.65	0.08	0.31%	25.59	25.7358	25.505	30,552
Apr 02 2024	25.57	-0.01	-0.04%	25.55	25.6488	25.3532	26,000
Apr 01 2024	25.58	-0.04	-0.16%	25.68	25.68	25.50	15,126
Mar 28 2024	25.62	0.12	0.47%	25.49	25.65	25.48	9,940
Mar 27 2024	25.50	0.08	0.31%	25.42	25.50	25.42	11,847
Mar 26 2024	25.42	-0.01	-0.04%	25.43	25.46	25.34	14,708
Mar 25 2024	25.43	-0.13	-0.51%	25.60	25.60	25.39	21,309
Mar 22 2024	25.56	0.07	0.27%	25.50	25.5999	25.45	20,372
Mar 21 2024	25.49	0.08	0.31%	25.41	25.50	25.40	10,955
Mar 20 2024	25.41	0.11	0.43%	25.30	25.46	25.30	22,586
Mar 19 2024	25.30	-0.16	-0.63%	25.40	25.50	25.22	57,736
Mar 18 2024	25.46	-0.02	-0.08%	25.41	25.49	25.40	19,817
Mar 15 2024	25.48	0.24	0.95%	25.27	25.50	25.27	20,689
Mar 14 2024	25.24	0.00	0.00%	25.30	25.34	25.24	29,449
Mar 13 2024	25.24	0.00	0.00%	25.25	25.46	25.24	29,519
Mar 12 2024	25.24	-0.11	-0.43%	25.35	25.42	25.24	36,449
Mar 11 2024	25.35	0.09	0.36%	25.39	25.50	25.29	62,311
Mar 08 2024	25.26	0.10	0.40%	25.18	25.32	25.18	44,311
Mar 07 2024	25.16	0.11	0.44%	25.14	25.22	25.06	61,622
Mar 06 2024	25.05	0.03	0.12%	25.03	25.10	24.98	167,400
Mar 05 2024	25.02	-0.02	-0.08%	25.09	25.10	25.02	27,784

SG Issuer Sg Issuer Mc F...

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