MFA Financial Inc (MFA)
11.06
-0.08
(-0.67%)
USD |
NYSE |
Nov 13, 16:00
11.06
0.00 (0.00%)
After-Hours: 20:00
MFA Financial Price: 11.06 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 11.56 | 11.57 | 11.10 | 11.14 | 1.264M |
| 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 |
| Oct 18, 2024 | 12.64 | 12.68 | 12.60 | 12.63 | 328598.0 |
| Oct 17, 2024 | 12.69 | 12.71 | 12.60 | 12.64 | 434816.0 |
| Oct 16, 2024 | 12.68 | 12.78 | 12.61 | 12.72 | 927057.0 |
| Oct 15, 2024 | 12.43 | 12.62 | 12.39 | 12.56 | 496063.0 |
| Oct 14, 2024 | 12.25 | 12.42 | 12.21 | 12.41 | 453809.0 |
| Oct 11, 2024 | 12.28 | 12.28 | 12.13 | 12.22 | 579750.0 |
| Oct 10, 2024 | 12.13 | 12.25 | 12.06 | 12.25 | 500976.0 |
| Oct 09, 2024 | 12.28 | 12.30 | 12.18 | 12.23 | 605876.0 |
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
13.92
Average
11.50
Median
Price Benchmarks
| Ellington Financial Inc | 12.20 |
| American Healthcare REIT Inc | 26.81 |
| Strawberry Fields REIT Inc | 11.02 |
| Bluerock Homes Trust Inc | 14.39 |
| Lineage Inc | 64.75 |
Price Related Metrics
| PE Ratio | 6.788 |
| PS Ratio | 3.508 |
| Price to Book Value | 0.6007 |
| Price to Free Cash Flow | 12.70 |
| Earnings Yield | 14.73% |
| Market Cap | 1.130B |
| Normalized PE Ratio | 6.939 |