Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

MFA Financial, Inc. 9.000% Seni MFAO

Full chart Compare
Set alert

Price alert · MFAO

All alert types
24.31 USD -0.04 (-0.16%)

Regular-session close

24.31 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.23 Day range 24.35
24.31 52-week range 25.73
YTD
-4.29%
1 year
-3.30%

MFAO price history

MFAO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.3024.3524.2324.31-0.04-0.16%20,093
Nov 12, 202624.6224.6224.2924.35-0.13-0.53%28,100
Nov 11, 202624.5224.5324.4124.48-0.07-0.29%8,100
Nov 10, 202624.5524.6324.4524.55+0.05+0.20%27,400
Nov 9, 202624.4224.5424.3224.50-0.05-0.20%35,200
Nov 6, 202624.4224.5824.2624.55+0.17+0.70%22,200
Nov 5, 202624.6424.6424.2424.38-0.24-0.97%26,600
Nov 4, 202624.6924.6924.4724.62+0.03+0.12%24,600
Nov 3, 202624.6424.6424.4024.59+0.04+0.16%23,100
Nov 2, 202624.7724.8424.4624.55-0.25-1.01%41,200
Oct 30, 202624.7524.8324.7124.80-0.41-1.63%23,400
Oct 29, 202625.0925.2125.0525.21+0.04+0.16%14,300
Oct 28, 202625.1825.2125.1225.17-0.03-0.12%4,600
Oct 27, 202625.2325.2325.1525.20+0.05+0.20%4,500
Oct 26, 202625.2825.3025.1525.15-0.04-0.16%13,500
Oct 23, 202625.1725.1925.1325.19+0.05+0.20%6,700
Oct 22, 202625.1925.2025.0825.14+0.01+0.04%7,000
Oct 21, 202625.0725.1325.0525.13+0.07+0.28%3,500
Oct 20, 202625.1425.1425.0425.06-0.04-0.16%7,100
Oct 19, 202625.0625.1425.0425.10-0.04-0.16%6,900
Oct 16, 202625.0725.2025.0725.140.000.00%3,800
Oct 15, 202625.0325.1725.0325.14+0.12+0.48%5,400
Oct 14, 202625.0725.1525.0025.02-0.11-0.44%11,100
Oct 13, 202625.1925.2025.0625.13+0.03+0.12%10,800
Oct 12, 202625.2225.2225.1025.10-0.02-0.08%6,100
Oct 9, 202625.1825.2025.1225.12-0.05-0.20%9,100
Oct 8, 202625.1525.2225.0425.17+0.02+0.08%31,800
Oct 7, 202625.1625.1725.0925.15-0.04-0.16%25,900
Oct 6, 202625.2625.2625.1525.19+0.02+0.08%7,900
Oct 5, 202625.3025.3025.1525.17-0.05-0.20%14,800
Oct 2, 202625.1825.2525.1525.22+0.04+0.16%17,800
Oct 1, 202625.3025.3025.1525.18+0.02+0.08%12,200
Sep 30, 202625.1825.2325.1625.16-0.07-0.28%14,800
Sep 29, 202625.2025.2325.1725.23+0.03+0.12%14,100
Sep 28, 202625.2025.2525.2025.20-0.01-0.04%12,500
Sep 25, 202625.2225.2725.2125.21-0.04-0.16%12,200
Sep 24, 202625.2325.3125.2325.25-0.03-0.12%12,100
Sep 23, 202625.2825.3325.2325.28-0.04-0.16%5,700
Sep 22, 202625.3325.3325.2725.32+0.10+0.40%8,200
Sep 21, 202625.2725.3325.2125.22-0.03-0.12%26,200
Sep 18, 202625.1825.3325.1825.25-0.05-0.20%4,300
Sep 17, 202625.1625.3425.1625.30+0.16+0.64%5,000
Sep 16, 202625.1925.2425.1425.14-0.04-0.16%11,600
Sep 15, 202625.1525.3125.1525.18+0.01+0.04%12,300
Sep 14, 202625.1625.2525.1025.170.000.00%9,200
Sep 11, 202625.3225.4025.1325.17-0.15-0.59%39,200
Sep 10, 202625.3825.3825.3025.32-0.06-0.24%6,100
Sep 9, 202625.3525.4425.3225.38+0.03+0.12%14,000
Sep 8, 202625.4525.4625.2825.35+0.05+0.20%21,200
Sep 4, 202625.3925.3925.3025.30+0.01+0.04%2,800
Sep 3, 202625.3925.3925.2825.29-0.03-0.12%6,900
Sep 2, 202625.3525.3525.3225.32+0.03+0.12%3,100
Sep 1, 202625.3525.3525.2525.29+0.03+0.12%17,000
Aug 31, 202625.3025.3225.2525.26-0.06-0.24%3,100
Aug 28, 202625.2225.3225.2225.32+0.05+0.20%1,400
Aug 27, 202625.2225.3425.2225.27+0.09+0.36%8,700
Aug 26, 202625.2025.2525.1825.180.000.00%9,100
Aug 25, 202625.2025.2525.1525.18-0.02-0.08%10,000
Aug 24, 202625.2325.2425.2025.20-0.03-0.12%4,300
Aug 21, 202625.3225.3225.2325.23+0.03+0.12%5,400
Aug 20, 202625.2525.2625.2025.20-0.03-0.12%4,500
Aug 19, 202625.1725.2525.1725.23+0.04+0.16%1,700
Aug 18, 202625.1725.2125.1225.19+0.03+0.12%8,100
Aug 17, 202625.2625.2625.1525.16-0.06-0.24%9,700
Aug 14, 202625.1625.2225.1425.22+0.09+0.36%2,100

65 days, newest first. Daily bars as drawn on the MFAO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.