MFA Financial, Inc. Historical Stock Prices

MFA 
$7.97
*  
0.03
0.38%
Get MFA Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.95  8  7.94  7.97 1,480,555
06/01/2015 7.96 8 7.94 7.97 1,483,362
05/29/2015 7.91 7.96 7.9 7.94 2,521,443
05/28/2015 7.91 7.9201 7.88 7.89 1,651,970
05/27/2015 7.91 7.93 7.89 7.91 1,474,371
05/26/2015 7.92 7.94 7.89 7.9 1,978,343
05/22/2015 7.93 7.95 7.91 7.93 835,919
05/21/2015 7.96 7.98 7.93 7.94 998,819
05/20/2015 7.96 7.98 7.93 7.94 1,031,960
05/19/2015 7.94 7.97 7.92 7.93 1,089,771
05/18/2015 7.9 7.95 7.89 7.94 3,217,818
05/15/2015 7.91 7.93 7.87 7.92 2,220,018
05/14/2015 7.9 7.93 7.87 7.89 3,066,070
05/13/2015 7.88 7.92 7.85 7.86 1,819,167
05/12/2015 7.8 7.88 7.75 7.87 2,336,123
05/11/2015 7.81 7.83 7.71 7.83 5,464,934
05/08/2015 7.84 7.86 7.81 7.81 1,120,548
05/07/2015 7.73 7.82 7.7 7.78 3,280,372
05/06/2015 7.8 7.8 7.7 7.73 2,113,847
05/05/2015 7.88 7.92 7.75 7.75 2,823,178
05/04/2015 7.81 7.89 7.79 7.86 2,071,833
05/01/2015 7.75 7.83 7.735 7.8 2,058,516
04/30/2015 7.83 7.85 7.75 7.77 2,695,783
04/29/2015 7.84 7.88 7.8 7.8 1,916,321
04/28/2015 7.94 7.965 7.855 7.89 2,122,098
04/27/2015 7.98 7.9985 7.93 7.94 1,507,979
04/24/2015 7.97 7.99 7.95 7.96 1,017,682
04/23/2015 7.95 7.98 7.93 7.96 1,787,609
04/22/2015 7.95 7.975 7.92 7.94 1,327,506
04/21/2015 7.99 8.01 7.94 7.95 1,134,790
04/20/2015 7.99 8.03 7.97 7.98 1,187,553
04/17/2015 7.96 8.04 7.95 7.99 5,764,021
04/16/2015 7.92 7.98 7.91 7.98 1,209,483
04/15/2015 7.94 7.95 7.91 7.91 969,769
04/14/2015 7.9 7.95 7.9 7.92 1,185,276
04/13/2015 7.92 7.94 7.88 7.89 1,199,859
04/10/2015 7.9 7.97 7.88 7.9 1,057,756
04/09/2015 7.89 7.92 7.85 7.87 1,218,947
04/08/2015 7.89 7.92 7.86 7.91 979,579
04/07/2015 7.95 7.95 7.87 7.89 1,604,294
04/06/2015 7.87 7.96 7.86 7.92 1,861,062
04/02/2015 7.89 7.92 7.83 7.87 1,627,182
04/01/2015 7.89 7.89 7.82 7.88 2,301,905
03/31/2015 7.87 7.92 7.83 7.86 2,477,481
03/30/2015 7.83 7.9 7.81 7.87 1,582,827
03/27/2015 7.83 7.88 7.81 7.82 2,492,774
03/26/2015 7.84 7.93 7.83 7.83 9,093,801
03/25/2015 7.95 8.01 7.85 7.85 4,562,162
03/24/2015 8.19 8.2 8.12 8.17 3,178,426
03/23/2015 8.16 8.22 8.13 8.19 5,313,281
03/20/2015 8.04 8.16 8.04 8.16 3,280,184
03/19/2015 8.03 8.08 8 8.04 1,115,746
03/18/2015 7.93 8.09 7.89 8.06 2,073,602
03/17/2015 7.89 7.93 7.8728 7.91 1,534,507
03/16/2015 7.83 7.9 7.83 7.88 1,735,993
03/13/2015 7.92 7.92 7.79 7.83 3,235,796
03/12/2015 7.84 7.91 7.83 7.9 1,559,093
03/11/2015 7.89 7.89 7.81 7.81 2,510,472
03/10/2015 7.9 7.93 7.83 7.88 2,937,707
03/09/2015 7.8 7.92 7.79 7.92 7,410,872
03/06/2015 7.9 7.91 7.75 7.77 2,333,277
03/05/2015 8.06 8.07 7.93 7.94 2,125,214
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?