MFA Financial, Inc. Historical Stock Prices

MFA 
$8.26
*  
0.04
0.49%
Get MFA Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MFA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.22  8.28  8.15  8.26 2,147,329
10/20/2014 8.22 8.28 8.15 8.26 2,147,429
10/17/2014 8.22 8.24 8.18 8.22 1,134,487
10/16/2014 8.19 8.23 8.14 8.19 3,013,597
10/15/2014 8.24 8.29 8.16 8.22 4,618,867
10/14/2014 8.23 8.27 8.2 8.24 2,020,453
10/13/2014 8.18 8.28 8.16 8.22 2,192,980
10/10/2014 8.16 8.23 8.13 8.18 3,272,967
10/09/2014 8.1 8.23 8.09 8.12 2,807,543
10/08/2014 8.04 8.11 8.02 8.09 5,270,243
10/07/2014 7.99 8.07 7.955 8.03 4,303,475
10/06/2014 7.96 8.04 7.96 7.99 2,779,172
10/03/2014 7.95 7.99 7.93 7.97 3,118,655
10/02/2014 7.9 8.01 7.89 7.94 7,172,016
10/01/2014 7.78 7.94 7.78 7.93 3,071,416
09/30/2014 7.88 7.9 7.77 7.78 3,253,104
09/29/2014 7.92 7.94 7.88 7.9 1,849,197
09/26/2014 7.92 7.95 7.86 7.93 2,532,064
09/25/2014 7.88 7.95 7.84 7.91 2,610,354
09/24/2014 8.05 8.11 8.025 8.05 2,751,547
09/23/2014 8.09 8.11 8.02 8.03 2,307,641
09/22/2014 8.2 8.2 8.07 8.08 1,756,541
09/19/2014 8.17 8.2 8.13 8.18 4,138,725
09/18/2014 8.14 8.16 8.09 8.12 1,747,724
09/17/2014 8.18 8.23 8.14 8.14 1,515,762
09/16/2014 8.09 8.19 8.05 8.16 1,641,087
09/15/2014 8.05 8.11 8.05 8.08 2,868,234
09/12/2014 8.36 8.36 8.06 8.09 5,296,413
09/11/2014 8.26 8.36 8.26 8.35 1,698,777
09/10/2014 8.36 8.36 8.29 8.31 1,071,145
09/09/2014 8.43 8.43 8.38 8.39 1,619,912
09/08/2014 8.45 8.45 8.39 8.43 891,523
09/05/2014 8.37 8.45 8.35 8.45 1,841,352
09/04/2014 8.38 8.38 8.32 8.35 1,561,353
09/03/2014 8.39 8.4 8.36 8.39 1,998,326
09/02/2014 8.45 8.47 8.34 8.36 1,476,493
08/29/2014 8.4 8.44 8.37 8.44 1,268,456
08/28/2014 8.39 8.4 8.35 8.39 839,928
08/27/2014 8.37 8.4 8.36 8.38 1,392,040
08/26/2014 8.39 8.4 8.37 8.38 989,627
08/25/2014 8.38 8.4 8.35 8.38 1,085,486
08/22/2014 8.37 8.39 8.335 8.35 1,029,230
08/21/2014 8.4 8.4 8.35 8.36 1,690,152
08/20/2014 8.35 8.4 8.33 8.4 1,176,444
08/19/2014 8.39 8.4 8.34 8.35 815,210
08/18/2014 8.33 8.38 8.32 8.38 2,754,110
08/15/2014 8.27 8.33 8.26 8.33 1,474,729
08/14/2014 8.26 8.3 8.23 8.26 896,172
08/13/2014 8.24 8.28 8.22 8.25 880,979
08/12/2014 8.26 8.29 8.23 8.24 963,755
08/11/2014 8.24 8.27 8.22 8.25 1,388,221
08/08/2014 8.21 8.23 8.19 8.22 1,466,788
08/07/2014 8.24 8.3 8.185 8.21 1,248,907
08/06/2014 8.15 8.22 8.11 8.21 1,458,057
08/05/2014 8.18 8.18 8.12 8.14 1,407,786
08/04/2014 8.22 8.22 8.11 8.18 1,984,645
08/01/2014 8.13 8.2 8.07 8.18 4,064,631
07/31/2014 8.18 8.18 8.12 8.14 2,138,849
07/30/2014 8.31 8.33 8.17 8.22 2,081,309
07/29/2014 8.35 8.36 8.31 8.31 1,398,188
07/28/2014 8.36 8.37 8.32 8.33 1,670,015
07/25/2014 8.32 8.35 8.3 8.33 1,046,014
07/24/2014 8.34 8.37 8.31 8.32 1,178,512
07/23/2014 8.32 8.35 8.29 8.33 904,827
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
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?