MFA Financial, Inc. (MFA.PRC)
NYSE: MFA.PRC · Real-Time Price · USD · Preferred Stock
24.34
-0.00 (-0.01%)
At close: Aug 12, 2025
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.32 | 24.35 | 24.32 | 24.34 | 24.34 | - | 7,820 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.34 | 24.34 | 24.34 | -0.21% | 11,920 |
| Aug 8, 2025 | 24.50 | 24.50 | 24.39 | 24.39 | 24.39 | -0.28% | 9,230 |
| Aug 7, 2025 | 24.50 | 24.50 | 24.40 | 24.46 | 24.46 | 0.16% | 7,355 |
| Aug 6, 2025 | 24.42 | 24.49 | 24.42 | 24.42 | 24.42 | -0.12% | 13,581 |
| Aug 5, 2025 | 24.42 | 24.48 | 24.42 | 24.45 | 24.45 | -0.08% | 6,298 |
| Aug 4, 2025 | 24.50 | 24.50 | 24.35 | 24.47 | 24.47 | -0.04% | 16,707 |
| Aug 1, 2025 | 24.48 | 24.49 | 24.35 | 24.48 | 24.48 | -0.20% | 19,359 |
| Jul 31, 2025 | 24.50 | 24.60 | 24.37 | 24.53 | 24.53 | 0.22% | 65,074 |
| Jul 30, 2025 | 24.49 | 24.55 | 24.40 | 24.48 | 24.48 | 0.10% | 18,205 |
| Jul 29, 2025 | 24.32 | 24.45 | 24.32 | 24.45 | 24.45 | 0.35% | 13,532 |
| Jul 28, 2025 | 24.30 | 24.37 | 24.30 | 24.37 | 24.37 | 0.47% | 7,725 |
| Jul 25, 2025 | 24.27 | 24.27 | 24.16 | 24.25 | 24.25 | -0.01% | 5,056 |
| Jul 24, 2025 | 24.26 | 24.26 | 24.15 | 24.25 | 24.25 | -0.03% | 2,512 |
| Jul 23, 2025 | 24.31 | 24.31 | 24.10 | 24.26 | 24.26 | 0.17% | 8,914 |
| Jul 22, 2025 | 24.34 | 24.35 | 24.20 | 24.22 | 24.22 | -0.57% | 6,058 |
| Jul 21, 2025 | 24.19 | 24.36 | 24.19 | 24.36 | 24.36 | 0.58% | 10,668 |
| Jul 18, 2025 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | - | 1,132 |
| Jul 17, 2025 | 24.20 | 24.24 | 24.14 | 24.22 | 24.22 | 0.23% | 11,455 |
| Jul 16, 2025 | 24.13 | 24.19 | 24.00 | 24.17 | 24.17 | 0.31% | 14,908 |
| Jul 15, 2025 | 24.02 | 24.24 | 24.00 | 24.09 | 24.09 | 0.42% | 12,866 |
| Jul 14, 2025 | 24.05 | 24.07 | 23.89 | 23.99 | 23.99 | -0.42% | 11,651 |
| Jul 11, 2025 | 24.07 | 24.09 | 24.02 | 24.09 | 24.09 | -0.04% | 6,671 |
| Jul 10, 2025 | 24.12 | 24.15 | 24.00 | 24.10 | 24.10 | -0.14% | 7,513 |
| Jul 9, 2025 | 24.05 | 24.17 | 24.05 | 24.13 | 24.13 | 0.35% | 12,967 |
| Jul 8, 2025 | 23.93 | 24.11 | 23.93 | 24.05 | 24.05 | 0.50% | 10,982 |
| Jul 7, 2025 | 23.94 | 23.98 | 23.84 | 23.93 | 23.93 | 0.34% | 12,367 |
| Jul 3, 2025 | 23.75 | 23.90 | 23.74 | 23.85 | 23.85 | 0.42% | 10,411 |
| Jul 2, 2025 | 23.75 | 23.78 | 23.69 | 23.75 | 23.75 | - | 20,141 |
| Jul 1, 2025 | 23.59 | 23.79 | 23.59 | 23.75 | 23.75 | 0.98% | 22,837 |
| Jun 30, 2025 | 23.95 | 23.97 | 23.52 | 23.52 | 23.52 | -1.18% | 174,388 |
| Jun 27, 2025 | 23.97 | 23.97 | 23.80 | 23.80 | 23.80 | -0.50% | 6,306 |
| Jun 26, 2025 | 23.85 | 23.94 | 23.85 | 23.92 | 23.92 | 0.34% | 11,170 |
| Jun 25, 2025 | 23.88 | 23.90 | 23.84 | 23.84 | 23.84 | -0.08% | 5,800 |
| Jun 24, 2025 | 23.85 | 23.97 | 23.85 | 23.86 | 23.86 | -0.04% | 12,679 |
| Jun 23, 2025 | 23.96 | 23.96 | 23.82 | 23.87 | 23.87 | -0.17% | 7,738 |
| Jun 20, 2025 | 23.91 | 23.92 | 23.86 | 23.91 | 23.91 | 0.04% | 6,428 |
| Jun 18, 2025 | 23.88 | 23.97 | 23.84 | 23.90 | 23.90 | 0.17% | 9,729 |
| Jun 17, 2025 | 23.86 | 23.89 | 23.77 | 23.86 | 23.86 | 0.42% | 9,505 |
| Jun 16, 2025 | 23.94 | 24.06 | 23.75 | 23.76 | 23.76 | -0.79% | 21,032 |
| Jun 13, 2025 | 23.87 | 23.95 | 23.78 | 23.95 | 23.95 | 0.29% | 12,472 |
| Jun 12, 2025 | 23.89 | 23.90 | 23.79 | 23.88 | 23.88 | 0.17% | 18,696 |
| Jun 11, 2025 | 23.90 | 23.90 | 23.80 | 23.84 | 23.84 | 0.25% | 5,947 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.72 | 23.78 | 23.78 | -0.04% | 30,555 |
| Jun 9, 2025 | 23.90 | 23.90 | 23.79 | 23.79 | 23.79 | -0.13% | 4,792 |
| Jun 6, 2025 | 23.89 | 23.91 | 23.76 | 23.82 | 23.82 | -0.33% | 16,519 |
| Jun 5, 2025 | 23.83 | 24.00 | 23.82 | 23.90 | 23.90 | 0.28% | 26,632 |
| Jun 4, 2025 | 23.85 | 23.93 | 23.80 | 23.83 | 23.83 | -2.52% | 13,607 |
| Jun 3, 2025 | 24.45 | 24.52 | 24.39 | 24.45 | 23.83 | -0.08% | 33,206 |
| Jun 2, 2025 | 24.25 | 24.58 | 24.25 | 24.47 | 23.85 | 1.12% | 46,922 |