We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mfa Financial Inc | NYSE:MFAN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.05 | 0.20% | 25.18 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 25.21 | 25.13 | 25.13 | 30,555 | 22:05:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 May 2024 | 25.18 | 0.05 | 0.20% | 25.13 | 25.21 | 30,555 |
| 24 May 2024 | 25.13 | -0.06 | -0.24% | 25.10 | 25.215 | 12,768 |
| 23 May 2024 | 25.19 | 0.11 | 0.44% | 25.05 | 25.20 | 19,408 |
| 22 May 2024 | 25.0801 | 0.00 | 0.00% | 25.08 | 25.14 | 16,626 |
| 21 May 2024 | 25.08 | -0.07 | -0.28% | 25.07 | 25.22 | 18,688 |
| 20 May 2024 | 25.15 | 0.00 | 0.00% | 25.10 | 25.20 | 8,610 |
| 17 May 2024 | 25.15 | 0.09 | 0.36% | 25.10 | 25.15 | 9,664 |
| 16 May 2024 | 25.06 | -0.03 | -0.12% | 25.05 | 25.1699 | 26,849 |
| 15 May 2024 | 25.09 | 0.03 | 0.12% | 25.01 | 25.2299 | 45,915 |
| 14 May 2024 | 25.06 | -0.07 | -0.28% | 25.06 | 25.20 | 12,870 |
| 13 May 2024 | 25.13 | -0.03 | -0.12% | 25.12 | 25.23 | 29,071 |
| 10 May 2024 | 25.16 | 0.04 | 0.16% | 25.10 | 25.16 | 34,109 |
| 09 May 2024 | 25.12 | -0.10 | -0.40% | 25.12 | 25.22 | 36,843 |
| 08 May 2024 | 25.22 | 0.02 | 0.08% | 25.14 | 25.22 | 4,838 |
| 07 May 2024 | 25.20 | 0.04 | 0.16% | 25.16 | 25.24 | 24,765 |
| 06 May 2024 | 25.16 | 0.01 | 0.04% | 25.10 | 25.25 | 34,215 |
| 03 May 2024 | 25.15 | -0.03 | -0.12% | 25.13 | 25.24 | 16,467 |
| 02 May 2024 | 25.18 | -0.01 | -0.04% | 25.11 | 25.23 | 15,933 |
| 01 May 2024 | 25.19 | 0.11 | 0.44% | 25.08 | 25.20 | 43,924 |
| 30 Apr 2024 | 25.08 | -0.72 | -2.79% | 25.00 | 25.13 | 62,919 |
| 29 Apr 2024 | 25.80 | 0.10 | 0.39% | 25.64 | 25.80 | 32,823 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.16 | 25.22 | 25.05 | 25.12 | 17,149 | 0.02 | 0.08% |
| 1 Month | 25.05 | 25.25 | 25.00 | 25.13 | 25,031 | 0.13 | 0.52% |
| 3 Months | 25.09 | 25.80 | 24.98 | 25.30 | 29,996 | 0.09 | 0.36% |
| 6 Months | 25.13 | 25.80 | 24.70 | 25.14 | 58,406 | 0.05 | 0.20% |
| 1 Year | 25.13 | 25.80 | 24.70 | 25.14 | 58,406 | 0.05 | 0.20% |
| 3 Years | 25.13 | 25.80 | 24.70 | 25.14 | 58,406 | 0.05 | 0.20% |
| 5 Years | 25.13 | 25.80 | 24.70 | 25.14 | 58,406 | 0.05 | 0.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
