MFA Financial Inc (MFA)
11.16
+0.23
(+2.10%)
USD |
NYSE |
Nov 22, 16:00
11.15
-0.01
(-0.09%)
Pre-Market: 20:00
MFA Financial Price: 11.16 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 10.97 | 11.16 | 10.97 | 11.16 | 528710.0 |
| Nov 21, 2024 | 10.84 | 10.95 | 10.80 | 10.93 | 743689.0 |
| Nov 20, 2024 | 10.99 | 11.00 | 10.78 | 10.84 | 1.297M |
| Nov 19, 2024 | 10.96 | 11.05 | 10.96 | 11.03 | 1.071M |
| Nov 18, 2024 | 11.00 | 11.10 | 10.94 | 11.08 | 851616.0 |
| Nov 15, 2024 | 11.05 | 11.07 | 10.96 | 11.03 | 672922.0 |
| Nov 14, 2024 | 11.08 | 11.17 | 10.96 | 11.00 | 1.150M |
| Nov 13, 2024 | 11.21 | 11.30 | 11.06 | 11.07 | 991128.0 |
| Nov 12, 2024 | 11.57 | 11.57 | 11.10 | 11.14 | 1.266M |
| Nov 11, 2024 | 11.55 | 11.68 | 11.51 | 11.57 | 853135.0 |
| Nov 08, 2024 | 11.56 | 11.68 | 11.46 | 11.51 | 1.182M |
| Nov 07, 2024 | 11.57 | 11.73 | 11.46 | 11.55 | 1.618M |
| Nov 06, 2024 | 12.25 | 12.60 | 11.37 | 11.43 | 3.435M |
| Nov 05, 2024 | 12.22 | 12.35 | 12.21 | 12.32 | 651084.0 |
| Nov 04, 2024 | 12.17 | 12.40 | 12.17 | 12.26 | 741267.0 |
| Nov 01, 2024 | 12.38 | 12.50 | 12.12 | 12.18 | 1.009M |
| Oct 31, 2024 | 12.59 | 12.64 | 12.28 | 12.29 | 709125.0 |
| Oct 30, 2024 | 12.48 | 12.75 | 12.48 | 12.58 | 883186.0 |
| Oct 29, 2024 | 12.18 | 12.58 | 12.06 | 12.48 | 1.122M |
| Oct 28, 2024 | 12.22 | 12.37 | 12.16 | 12.29 | 888334.0 |
| Oct 25, 2024 | 12.38 | 12.38 | 12.16 | 12.19 | 369116.0 |
| Oct 24, 2024 | 12.13 | 12.28 | 12.10 | 12.28 | 376356.0 |
| Oct 23, 2024 | 12.12 | 12.18 | 12.00 | 12.12 | 538851.0 |
| Oct 22, 2024 | 12.32 | 12.32 | 12.17 | 12.20 | 465671.0 |
| Oct 21, 2024 | 12.63 | 12.63 | 12.30 | 12.31 | 533076.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.44
Minimum
Mar 24 2020
32.12
Maximum
Feb 20 2020
13.81
Average
11.48
Median
Jun 15 2020
Price Benchmarks
| American Healthcare REIT Inc | 28.58 |
| Advanced Flower Capital Inc | 9.67 |
| Strawberry Fields REIT Inc | 12.55 |
| Bluerock Homes Trust Inc | 13.96 |
| Lineage Inc | 64.10 |
Price Related Metrics
| PE Ratio | 6.847 |
| PS Ratio | 3.538 |
| Price to Book Value | 0.6059 |
| Price to Free Cash Flow | 12.81 |
| Earnings Yield | 14.61% |
| Market Cap | 1.139B |
| Normalized PE Ratio | 6.998 |