Historical Stock Prices

MFA 
$7.21
*  
0.04
0.55%
Get MFA Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 7.27 7.28 7.17 7.21 1,907,637
08/27/2015 7.19 7.28 7.13 7.25 1,977,979
08/26/2015 7.08 7.18 7 7.17 3,600,631
08/25/2015 7.17 7.18 7.05 7.05 2,534,407
08/24/2015 7.02 7.23 5.78 7.06 3,733,638
08/21/2015 7.45 7.48 7.3 7.3 2,100,740
08/20/2015 7.49 7.53 7.45 7.46 1,917,636
08/19/2015 7.51 7.54 7.46 7.52 1,777,873
08/18/2015 7.5 7.54 7.48 7.53 1,033,640
08/17/2015 7.48 7.52 7.46 7.52 1,294,732
08/14/2015 7.44 7.5 7.425 7.49 1,017,363
08/13/2015 7.49 7.53 7.42 7.46 949,990
08/12/2015 7.44 7.51 7.355 7.48 1,890,799
08/11/2015 7.36 7.5 7.35 7.43 2,287,140
08/10/2015 7.35 7.4001 7.33 7.37 2,744,695
08/07/2015 7.41 7.45 7.35 7.35 3,508,735
08/06/2015 7.46 7.47 7.37 7.41 2,760,956
08/05/2015 7.46 7.495 7.42 7.47 2,816,689
08/04/2015 7.47 7.5 7.45 7.49 1,422,063
08/03/2015 7.53 7.54 7.45 7.52 2,050,659
07/31/2015 7.51 7.595 7.49 7.53 2,498,195
07/30/2015 7.48 7.5 7.44 7.47 1,193,827
07/29/2015 7.4 7.5 7.4 7.49 1,715,799
07/28/2015 7.41 7.455 7.38 7.41 2,385,999
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
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
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
12/03/2014 8.38 8.45 8.36 8.44 1,492,621
12/02/2014 8.35 8.4 8.3099 8.37 1,708,321
12/01/2014 8.38 8.4 8.32 8.35 1,314,069
11/28/2014 8.4 8.41 8.37 8.38 622,916
11/26/2014 8.35 8.39 8.325 8.39 1,681,302
11/25/2014 8.31 8.36 8.3 8.34 1,150,000
11/24/2014 8.24 8.3 8.21 8.29 1,266,634
11/21/2014 8.31 8.31 8.19 8.23 1,620,800
11/20/2014 8.22 8.27 8.21 8.27 844,751
11/19/2014 8.26 8.28 8.2 8.22 1,639,756
11/18/2014 8.27 8.3 8.25 8.3 1,476,197
11/17/2014 8.23 8.28 8.21 8.25 1,383,398
11/14/2014 8.23 8.31 8.23 8.26 1,225,632
11/13/2014 8.25 8.3 8.23 8.25 1,100,099
11/12/2014 8.22 8.23 8.18 8.23 1,003,993
11/11/2014 8.239 8.25 8.2 8.23 689,328
11/10/2014 8.21 8.27 8.21 8.23 1,143,333
11/07/2014 8.27 8.27 8.2 8.25 1,379,083
11/06/2014 8.21 8.26 8.18 8.26 2,732,921
11/05/2014 8.23 8.3 8.14 8.27 4,193,439
11/04/2014 8.43 8.43 8.33 8.39 1,917,164
11/03/2014 8.35 8.45 8.35 8.44 1,732,454
10/31/2014 8.42 8.44 8.34 8.38 3,543,142
10/30/2014 8.31 8.4 8.31 8.4 1,043,340
10/29/2014 8.4 8.44 8.29 8.35 1,945,957
10/28/2014 8.38 8.41 8.34 8.41 1,458,835
10/27/2014 8.32 8.39 8.29 8.37 1,348,963
10/24/2014 8.34 8.35 8.29 8.32 1,074,492
10/23/2014 8.35 8.38 8.3 8.31 1,317,673
10/22/2014 8.37 8.4 8.33 8.33 1,970,450
10/21/2014 8.29 8.38 8.255 8.35 1,886,724
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
*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?