MFA Financial Inc (MFA)
10.79
+0.08
(+0.75%)
USD |
NYSE |
May 09, 14:33
MFA Financial Price: 10.79 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 10.58 | 10.75 | 10.58 | 10.71 | 649556.0 |
May 07, 2024 | 10.79 | 10.94 | 10.64 | 10.65 | 714477.0 |
May 06, 2024 | 10.59 | 10.99 | 10.59 | 10.84 | 896299.0 |
May 03, 2024 | 11.04 | 11.16 | 10.91 | 10.95 | 863453.0 |
May 02, 2024 | 10.88 | 10.92 | 10.76 | 10.91 | 555927.0 |
May 01, 2024 | 10.60 | 10.98 | 10.60 | 10.79 | 411929.0 |
Apr 30, 2024 | 10.68 | 10.75 | 10.58 | 10.59 | 595460.0 |
Apr 29, 2024 | 10.77 | 10.86 | 10.71 | 10.76 | 456745.0 |
Apr 26, 2024 | 10.62 | 10.83 | 10.58 | 10.73 | 472430.0 |
Apr 25, 2024 | 10.55 | 10.65 | 10.52 | 10.54 | 421499.0 |
Apr 24, 2024 | 10.69 | 10.71 | 10.55 | 10.69 | 476566.0 |
Apr 23, 2024 | 10.49 | 10.80 | 10.48 | 10.76 | 382046.0 |
Apr 22, 2024 | 10.45 | 10.55 | 10.43 | 10.51 | 354193.0 |
Apr 19, 2024 | 10.24 | 10.48 | 10.21 | 10.43 | 528838.0 |
Apr 18, 2024 | 10.26 | 10.42 | 10.25 | 10.28 | 619799.0 |
Apr 17, 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 504029.0 |
Apr 16, 2024 | 10.48 | 10.48 | 10.20 | 10.23 | 694468.0 |
Apr 15, 2024 | 10.80 | 10.86 | 10.42 | 10.50 | 631020.0 |
Apr 12, 2024 | 10.79 | 10.85 | 10.68 | 10.72 | 316986.0 |
Apr 11, 2024 | 10.73 | 10.86 | 10.62 | 10.84 | 620153.0 |
Apr 10, 2024 | 10.98 | 11.05 | 10.60 | 10.69 | 874119.0 |
Apr 09, 2024 | 11.12 | 11.24 | 11.08 | 11.24 | 283006.0 |
Apr 08, 2024 | 11.08 | 11.11 | 10.99 | 11.10 | 370378.0 |
Apr 05, 2024 | 11.00 | 11.09 | 10.93 | 11.02 | 468091.0 |
Apr 04, 2024 | 11.22 | 11.28 | 11.03 | 11.04 | 462476.0 |
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
15.77
Average
12.16
Median
Nov 06 2020
Price Benchmarks
Price Related Metrics
PS Ratio | 6.889 |
Price to Book Value | 0.5846 |
Price to Free Cash Flow | 6.645 |
Earnings Yield | -0.37% |
Market Cap | 1.101B |