MFA Financial, Inc. Historical Stock Prices

MFA 
$7.41
*  
0.02
0.27%
Get MFA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MFA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MFA After Hours
 
 
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 27-APR-2015 TO 27-JUL-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  7.40  7.455  7.38  7.41 2,385,799
07/27/2015 7.38 7.4617 7.38 7.39 2,335,822
07/24/2015 7.48 7.52 7.4 7.42 1,566,513
07/23/2015 7.56 7.57 7.46 7.48 1,724,229
07/22/2015 7.58 7.63 7.57 7.57 947,351
07/21/2015 7.63 7.65 7.58 7.58 1,226,027
07/20/2015 7.64 7.66 7.58 7.62 1,438,704
07/17/2015 7.67 7.67 7.61 7.63 1,329,061
07/16/2015 7.65 7.71 7.64 7.67 2,299,921
07/15/2015 7.65 7.68 7.6 7.64 3,034,556
07/14/2015 7.65 7.69 7.64 7.65 1,542,370
07/13/2015 7.71 7.75 7.625 7.63 2,522,785
07/10/2015 7.65 7.77 7.62 7.7 2,148,784
07/09/2015 7.74 7.76 7.61 7.64 2,992,512
07/08/2015 7.73 7.795 7.72 7.74 2,471,582
07/07/2015 7.7 7.78 7.65 7.76 3,046,598
07/06/2015 7.47 7.59 7.47 7.59 2,303,802
07/02/2015 7.5 7.55 7.47 7.51 2,242,921
07/01/2015 7.41 7.48 7.35 7.47 3,016,151
06/30/2015 7.43 7.48 7.39 7.39 3,299,502
06/29/2015 7.48 7.53 7.39 7.42 2,502,588
06/26/2015 7.56 7.58 7.5 7.51 2,549,938
06/25/2015 7.62 7.63 7.56 7.58 2,065,800
06/24/2015 7.86 7.87 7.81 7.83 2,413,720
06/23/2015 7.87 7.88 7.84 7.86 1,841,435
06/22/2015 7.95 7.98 7.87 7.87 1,421,815
06/19/2015 7.91 7.98 7.85 7.93 3,966,237
06/18/2015 7.82 7.93 7.815 7.91 2,191,803
06/17/2015 7.72 7.845 7.7 7.82 3,010,553
06/16/2015 7.75 7.75 7.71 7.72 2,504,358
06/15/2015 7.78 7.782 7.72 7.73 1,573,923
06/12/2015 7.81 7.83 7.77 7.79 1,447,298
06/11/2015 7.7 7.835 7.7 7.81 3,284,532
06/10/2015 7.69 7.75 7.69 7.7 1,884,993
06/09/2015 7.71 7.75 7.68 7.69 2,733,522
06/08/2015 7.68 7.73 7.66 7.72 2,415,405
06/05/2015 7.78 7.81 7.68 7.69 2,127,776
06/04/2015 7.85 7.89 7.82 7.82 974,484
06/03/2015 7.92 7.93 7.85 7.87 997,270
06/02/2015 7.95 7.96 7.91 7.93 1,634,277
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
*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?