NYSE, MFA End of Day and Historical Stock Data [MFA Financial Inc]

27 Jun 2025

LAST: 9.640	CHANGE: 0.02	OPEN: 9.680	HIGH: 9.730	ASK: 0.000	VOLUME: 2.08M
LAST: 9.640	CHG(%): 0.21	PREV: 9.660	LOW: 9.590	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	9.570	9.790	9.560	9.770	1.2M
12 Aug 25	9.300	9.560	9.290	9.550	1.15M
11 Aug 25	9.310	9.395	9.220	9.240	790.8K
08 Aug 25	9.420	9.420	9.305	9.310	957.5K
07 Aug 25	9.250	9.470	9.240	9.340	1.45M
06 Aug 25	9.010	9.390	8.780	9.190	2.5M
05 Aug 25	9.230	9.235	9.110	9.170	1.82M
04 Aug 25	9.170	9.200	9.050	9.190	1.38M
01 Aug 25	9.100	9.180	9.030	9.130	2.17M
31 Jul 25	9.210	9.229	9.060	9.090	2.26M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

9.640