MFA Financial, Inc. Historical Stock Prices

MFA 
$8.32
*  
0.01
0.12%
Get MFA Alerts
*Delayed - data as of Jul. 23, 2014 11:08 ET  -  Find a broker to begin trading MFA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MFA Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:08  8.31  8.34  8.29  8.32 261,136
07/22/2014 8.28 8.32 8.27 8.31 1,459,421
07/21/2014 8.3 8.31 8.26 8.27 1,193,395
07/18/2014 8.31 8.35 8.29 8.3 1,232,748
07/17/2014 8.32 8.32 8.27 8.32 1,611,011
07/16/2014 8.32 8.34 8.285 8.33 1,620,360
07/15/2014 8.29 8.33 8.2601 8.33 2,725,791
07/14/2014 8.21 8.29 8.2 8.29 2,105,124
07/11/2014 8.21 8.24 8.18 8.22 1,234,631
07/10/2014 8.17 8.27 8.16 8.21 2,298,206
07/09/2014 8.17 8.17 8.11 8.17 1,672,621
07/08/2014 8.09 8.18 8.08 8.18 2,052,847
07/07/2014 8.08 8.09 8.04 8.09 2,055,793
07/03/2014 8.12 8.12 8.05 8.08 2,086,547
07/02/2014 8.14 8.16 8.03 8.16 3,129,761
07/01/2014 8.22 8.22 8.14 8.16 2,290,838
06/30/2014 8.23 8.25 8.16 8.21 2,608,960
06/27/2014 8.15 8.21 8.13 8.19 2,750,642
06/26/2014 8.11 8.18 8.1 8.15 2,502,451
06/25/2014 8.17 8.18 8.092 8.12 3,363,856
06/24/2014 8.35 8.355 8.32 8.32 2,542,124
06/23/2014 8.33 8.4 8.33 8.34 1,964,233
06/20/2014 8.34 8.37 8.32 8.33 3,765,245
06/19/2014 8.35 8.39 8.34 8.36 2,327,189
06/18/2014 8.4 8.4 8.29 8.34 2,734,631
06/17/2014 8.45 8.49 8.34 8.37 5,193,167
06/16/2014 8.41 8.5 8.39 8.46 4,770,338
06/13/2014 8.33 8.42 8.31 8.42 16,108,370
06/12/2014 8.35 8.35 8.25 8.33 7,049,604
06/11/2014 8.37 8.41 8.3 8.33 2,513,069
06/10/2014 8.33 8.41 8.33 8.36 5,071,661
06/09/2014 8.4 8.44 8.33 8.33 5,333,476
06/06/2014 8.35 8.4 8.31 8.4 1,945,074
06/05/2014 8.24 8.33 8.22 8.31 2,607,252
06/04/2014 8.16 8.23 8.12 8.22 1,989,492
06/03/2014 8.25 8.25 8.15 8.15 2,635,338
06/02/2014 8.24 8.26 8.23 8.25 1,787,797
05/30/2014 8.2 8.24 8.18 8.23 3,801,675
05/29/2014 8.25 8.255 8.19 8.19 1,635,186
05/28/2014 8.22 8.23 8.17 8.22 2,867,421
05/27/2014 8.19 8.23 8.18 8.21 1,551,589
05/23/2014 8.12 8.18 8.11 8.18 2,159,969
05/22/2014 8.1 8.13 8.07 8.1 1,376,229
05/21/2014 8.11 8.11 8.06 8.11 1,107,978
05/20/2014 8.14 8.16 7.87 8.08 3,624,612
05/19/2014 8.11 8.15 8.09 8.13 1,732,682
05/16/2014 8.08 8.12 8.06 8.11 1,821,923
05/15/2014 8.09 8.09 8.04 8.08 1,735,221
05/14/2014 8.03 8.09 8.03 8.08 1,567,683
05/13/2014 8.05 8.055 8.01 8.02 1,431,339
05/12/2014 8.08 8.1 8.02 8.03 2,916,038
05/09/2014 8.04 8.05 8 8.03 1,410,321
05/08/2014 8.05 8.08 8.02 8.03 2,314,788
05/07/2014 8.01 8.1 8 8.08 2,606,276
05/06/2014 7.99 8.03 7.98 8.02 2,466,786
05/05/2014 7.95 8.01 7.92 8 2,640,997
05/02/2014 7.96 7.99 7.89 7.94 2,947,344
05/01/2014 7.96 7.99 7.9 7.98 4,349,079
04/30/2014 7.9 7.97 7.89 7.93 3,830,119
04/29/2014 7.89 7.95 7.85 7.88 1,530,099
04/28/2014 7.95 8 7.87 7.89 4,511,123
04/25/2014 7.96 7.98 7.91 7.95 1,653,003
04/24/2014 7.98 7.98 7.875 7.95 3,175,077
04/23/2014 7.95 7.98 7.93 7.96 1,066,001
04/22/2014 7.92 7.96 7.9 7.95 1,864,932
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?