MFA Financial, Inc. Historical Stock Prices

MFA 
$8.03
*  
0.07
0.88%
Get MFA Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading MFA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MFA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.96  8.04  7.945  8.03 3,396,964
03/04/2015 7.96 8.04 7.945 8.03 3,396,964
03/03/2015 7.94 7.98 7.91 7.96 2,050,509
03/02/2015 7.92 7.99 7.89 7.95 2,338,164
02/27/2015 7.93 7.97 7.91 7.96 1,566,395
02/26/2015 7.94 7.97 7.89 7.93 1,184,309
02/25/2015 7.88 8 7.88 7.96 1,616,589
02/24/2015 7.91 7.94 7.87 7.9 1,428,450
02/23/2015 8.01 8.03 7.92 7.93 1,580,814
02/20/2015 8 8.04 7.96 7.99 1,399,667
02/19/2015 7.9 8.02 7.9 8.02 4,111,382
02/18/2015 7.94 7.98 7.85 7.94 2,639,487
02/17/2015 7.86 7.98 7.86 7.93 2,763,322
02/13/2015 7.86 7.91 7.83 7.89 1,499,208
02/12/2015 7.88 7.9 7.78 7.89 1,692,216
02/11/2015 7.72 7.81 7.72 7.76 2,279,548
02/10/2015 7.76 7.78 7.71 7.74 1,542,881
02/09/2015 7.77 7.83 7.73 7.77 1,355,459
02/06/2015 7.88 7.9 7.73 7.76 1,615,272
02/05/2015 7.81 7.9 7.78 7.9 1,544,565
02/04/2015 7.86 7.87 7.78 7.81 1,562,702
02/03/2015 7.8 7.89 7.76 7.88 2,419,925
02/02/2015 7.81 7.83 7.68 7.78 2,077,033
01/30/2015 7.9 7.9243 7.81 7.84 1,821,268
01/29/2015 7.98 7.98 7.82 7.91 1,519,554
01/28/2015 7.96 7.98 7.91 7.94 4,029,764
01/27/2015 7.89 7.97 7.87 7.93 3,385,797
01/26/2015 7.8 7.9 7.76 7.9 1,532,608
01/23/2015 7.88 7.88 7.77 7.81 1,956,714
01/22/2015 7.75 7.87 7.74 7.87 1,665,866
01/21/2015 7.72 7.78 7.7 7.71 1,962,004
01/20/2015 7.84 7.86 7.71 7.74 2,329,865
01/16/2015 7.8 7.86 7.79 7.85 1,367,502
01/15/2015 7.84 7.88 7.8 7.82 2,054,805
01/14/2015 7.85 7.86 7.78 7.84 2,206,447
01/13/2015 7.99 8 7.86 7.89 1,842,864
01/12/2015 7.95 8 7.9 7.97 4,052,799
01/09/2015 8.02 8.05 7.96 7.97 4,081,804
01/08/2015 8.06 8.08 7.99 8.04 2,246,197
01/07/2015 8.1 8.13 8.01 8.04 2,724,262
01/06/2015 8.12 8.17 8.05 8.08 3,560,184
01/05/2015 7.97 8.13 7.95 8.1 2,877,636
01/02/2015 8.02 8.11 7.98 8.1 2,085,564
12/31/2014 8.1 8.14 7.98 7.99 2,618,977
12/30/2014 8.11 8.15 8.05 8.1 1,727,843
12/29/2014 8.13 8.25 8.09 8.11 2,403,248
12/26/2014 8.12 8.15 8.1 8.14 1,214,429
12/24/2014 8.11 8.14 8.05 8.09 1,935,102
12/23/2014 8.17 8.18 8.11 8.12 3,982,773
12/22/2014 8.24 8.35 8.23 8.34 2,390,085
12/19/2014 8.19 8.27 8.13 8.21 4,284,079
12/18/2014 8.17 8.18 8.065 8.17 2,816,911
12/17/2014 7.97 8.13 7.92 8.13 5,481,428
12/16/2014 8.05 8.109 7.97 7.97 2,761,546
12/15/2014 8.23 8.24 8.05 8.06 2,841,746
12/12/2014 8.3 8.33 8.22 8.23 1,951,346
12/11/2014 8.24 8.32 8.2 8.32 1,916,178
12/10/2014 8.35 8.36 8.22 8.23 1,674,353
12/09/2014 8.17 8.35 8.145 8.33 2,252,253
12/08/2014 8.32 8.36 8.18 8.2 4,053,301
12/05/2014 8.38 8.4 8.27 8.34 1,897,561
12/04/2014 8.43 8.44 8.37 8.43 1,442,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?