MFA Financial, Inc. Historical Stock Prices

MFA 
$8.22
*  
0.09
1.08%
Get MFA Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.32  8.33  8.17  8.22 2,081,209
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
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
04/21/2014 7.89 7.94 7.88 7.91 1,314,928
04/17/2014 7.89 7.9 7.84 7.89 1,711,496
04/16/2014 7.87 7.9 7.85 7.86 1,417,911
04/15/2014 7.86 7.9 7.85 7.86 3,076,497
04/14/2014 7.87 7.89 7.815 7.85 1,901,055
04/11/2014 7.83 7.88 7.815 7.84 1,971,985
04/10/2014 7.8 7.92 7.8 7.82 3,328,098
04/09/2014 7.8 7.82 7.76 7.79 2,344,284
04/08/2014 7.79 7.83 7.76 7.79 1,454,621
04/07/2014 7.75 7.83 7.73 7.79 2,172,022
04/04/2014 7.75 7.81 7.72 7.76 1,771,874
04/03/2014 7.75 7.78 7.71 7.74 1,884,864
04/02/2014 7.72 7.8 7.72 7.77 1,963,662
04/01/2014 7.75 7.75 7.65 7.73 3,803,072
03/31/2014 7.67 7.75 7.65 7.75 1,593,328
03/28/2014 7.58 7.66 7.56 7.66 1,802,460
03/27/2014 7.6 7.63 7.55 7.58 1,813,985
03/26/2014 7.64 7.66 7.58 7.6 3,183,308
03/25/2014 7.84 7.85 7.77 7.83 5,324,368
03/24/2014 7.9 7.92 7.81 7.81 2,681,216
03/21/2014 7.88 7.94 7.86 7.9 6,803,941
03/20/2014 7.82 7.84 7.72 7.84 2,196,699
03/19/2014 7.95 7.96 7.79 7.82 2,313,770
03/18/2014 7.87 7.96 7.86 7.95 2,205,563
03/17/2014 7.92 7.935 7.87 7.88 1,446,846
03/14/2014 7.88 7.95 7.85 7.89 2,902,105
03/13/2014 7.88 7.89 7.81 7.87 3,781,545
03/12/2014 7.75 7.89 7.75 7.88 3,098,543
03/11/2014 7.71 7.77 7.7 7.76 2,036,462
03/10/2014 7.74 7.74 7.68 7.73 1,531,781
03/07/2014 7.83 7.83 7.66 7.7 2,742,868
03/06/2014 7.9 7.91 7.79 7.85 1,659,223
03/05/2014 7.81 7.91 7.8 7.91 2,623,634
03/04/2014 7.83 7.84 7.75 7.79 6,018,388
03/03/2014 7.85 7.89 7.825 7.83 4,962,621
02/28/2014 7.85 7.92 7.83 7.86 5,954,811
02/27/2014 7.78 7.86 7.77 7.83 2,541,274
02/26/2014 7.73 7.8 7.73 7.79 1,912,545
02/25/2014 7.75 7.76 7.72 7.74 2,802,771
02/24/2014 7.75 7.75 7.71 7.74 2,619,488
02/21/2014 7.75 7.77 7.68 7.71 2,376,498
02/20/2014 7.7 7.72 7.67 7.71 1,779,903
02/19/2014 7.71 7.75 7.65 7.67 1,611,487
02/18/2014 7.64 7.76 7.61 7.73 4,606,500
02/14/2014 7.59 7.66 7.54 7.61 3,042,560
02/13/2014 7.49 7.6 7.44 7.55 2,205,187
02/12/2014 7.41 7.48 7.4 7.47 2,247,420
02/11/2014 7.48 7.525 7.42 7.42 3,580,611
02/10/2014 7.45 7.549 7.44 7.48 2,512,271
02/07/2014 7.41 7.49 7.4 7.45 2,420,194
02/06/2014 7.39 7.49 7.39 7.41 1,840,102
02/05/2014 7.33 7.41 7.32 7.4 2,740,608
02/04/2014 7.3 7.38 7.27 7.31 2,398,070
02/03/2014 7.31 7.33 7.25 7.29 2,198,990
01/31/2014 7.31 7.43 7.29 7.29 3,608,263
01/30/2014 7.2 7.38 7.2 7.34 2,568,965
01/29/2014 7.24 7.25 7.17 7.2 2,923,799
01/28/2014 7.2 7.2982 7.16 7.24 2,883,343
01/27/2014 7.19 7.21 7.14 7.17 2,734,637
01/24/2014 7.2 7.22 7.18 7.19 5,480,766
01/23/2014 7.2 7.23 7.17 7.2 8,943,738
01/22/2014 7.2 7.24 7.17 7.19 2,670,708
01/21/2014 7.18 7.23 7.16 7.2 3,685,847
01/17/2014 7.18 7.2 7.13 7.17 2,240,084
01/16/2014 7.17 7.21 7.14 7.18 3,557,717
01/15/2014 7.17 7.225 7.15 7.18 4,156,081
01/14/2014 7.21 7.24 7.18 7.18 1,943,882
01/13/2014 7.17 7.23 7.17 7.22 2,360,479
01/10/2014 7.2 7.23 7.17 7.19 3,888,864
01/09/2014 7.18 7.18 7.1 7.15 8,266,047
01/08/2014 7.13 7.19 7.095 7.16 6,643,341
01/07/2014 7.14 7.18 7.09 7.15 2,189,427
01/06/2014 7.1 7.16 7.07 7.12 4,533,348
01/03/2014 7.1 7.12 7.05 7.08 2,095,726
01/02/2014 7.06 7.1 7.03 7.08 2,007,145
12/31/2013 7.02 7.16 7.02 7.06 4,044,486
12/30/2013 7.08 7.095 7.01 7.04 3,570,448
12/27/2013 7.08 7.1 7.02 7.08 2,925,522
12/26/2013 7.29 7.3 7.24 7.27 2,161,507
12/24/2013 7.29 7.3 7.25 7.28 735,130
12/23/2013 7.33 7.34 7.25 7.28 2,816,994
12/20/2013 7.2 7.3 7.18 7.3 5,046,452
12/19/2013 7.25 7.28 7.15 7.16 2,145,451
12/18/2013 7.18 7.29 7.095 7.27 3,271,335
12/17/2013 7.08 7.2 7.07 7.18 2,443,409
12/16/2013 7.1 7.16 7.06 7.07 4,220,809
12/13/2013 7.14 7.17 7.07 7.11 2,112,606
12/12/2013 7.15 7.1599 7.09 7.12 2,631,851
12/11/2013 7.21 7.22 7.15 7.15 2,108,448
12/10/2013 7.21 7.28 7.19 7.22 2,619,220
12/09/2013 7.14 7.21 7.1101 7.2 2,125,925
12/06/2013 7.15 7.16 7.1 7.15 2,017,449
12/05/2013 7.15 7.19 7.12 7.14 2,494,695
12/04/2013 7.18 7.205 7.095 7.19 3,257,126
12/03/2013 7.21 7.26 7.2 7.21 3,966,274
12/02/2013 7.28 7.29 7.22 7.24 3,214,000
11/29/2013 7.32 7.34 7.285 7.29 1,424,832
11/27/2013 7.27 7.33 7.2 7.33 2,681,305
11/26/2013 7.31 7.3199 7.2 7.22 1,840,216
11/25/2013 7.21 7.34 7.2 7.33 2,654,641
11/22/2013 7.25 7.28 7.175 7.22 2,123,794
11/21/2013 7.2 7.25 7.13 7.25 4,264,109
11/20/2013 7.16 7.26 7.11 7.14 11,339,880
11/19/2013 7.29 7.3 7.13 7.15 6,218,962
11/18/2013 7.4 7.41 7.3 7.3 4,091,853
11/15/2013 7.53 7.58 7.39 7.39 4,201,638
11/14/2013 7.44 7.58 7.42 7.52 4,442,409
11/13/2013 7.2 7.4 7.2 7.39 3,771,816
11/12/2013 7.2 7.23 7.141 7.2 6,470,233
11/11/2013 7.31 7.31 7.14 7.24 5,396,522
11/08/2013 7.37 7.38 7.28 7.36 3,165,964
11/07/2013 7.41 7.46 7.38 7.43 2,571,777
11/06/2013 7.35 7.45 7.35 7.43 2,803,996
11/05/2013 7.38 7.39 7.31 7.36 3,319,398
11/04/2013 7.39 7.45 7.28 7.4 5,861,170
11/01/2013 7.45 7.49 7.38 7.43 2,281,558
10/31/2013 7.49 7.49 7.36 7.41 4,636,472
10/30/2013 7.54 7.54 7.41 7.45 4,174,155
10/29/2013 7.64 7.66 7.52 7.54 3,946,978
10/28/2013 7.75 7.75 7.66 7.69 2,388,311
10/25/2013 7.68 7.755 7.66 7.74 1,395,354
10/24/2013 7.72 7.735 7.67 7.69 2,238,866
10/23/2013 7.63 7.77 7.545 7.7 6,076,710
10/22/2013 7.53 7.67 7.5 7.61 4,436,175
10/21/2013 7.48 7.51 7.445 7.46 1,855,044
10/18/2013 7.48 7.5099 7.41 7.48 2,775,278
10/17/2013 7.2 7.46 7.18 7.43 3,684,287
10/16/2013 7.15 7.22 7.1 7.19 2,588,706
10/15/2013 7.19 7.23 7.13 7.13 2,190,412
10/14/2013 7.21 7.27 7.16 7.2 3,744,134
10/11/2013 7.26 7.265 7.16 7.26 3,197,714
10/10/2013 7.21 7.27 7.16 7.25 3,734,012
10/09/2013 7.22 7.29 7.135 7.16 6,720,009
10/08/2013 7.49 7.54 7.43 7.46 3,706,128
10/07/2013 7.47 7.53 7.45 7.52 3,017,361
10/04/2013 7.54 7.595 7.49 7.51 3,523,041
10/03/2013 7.49 7.56 7.46 7.56 3,696,061
10/02/2013 7.46 7.62 7.46 7.53 3,596,203
10/01/2013 7.41 7.53 7.41 7.52 1,689,181
09/30/2013 7.41 7.51 7.371 7.45 1,875,703
09/27/2013 7.5 7.54 7.42 7.48 2,744,156
09/26/2013 7.48 7.53 7.42 7.48 2,627,549
09/25/2013 7.39 7.5 7.39 7.48 2,391,267
09/24/2013 7.39 7.45 7.35 7.37 3,962,327
09/23/2013 7.44 7.505 7.3813 7.4 3,624,768
09/20/2013 7.61 7.64 7.41 7.44 5,212,772
09/19/2013 7.73 7.74 7.58 7.59 2,789,162
09/18/2013 7.52 7.73 7.44 7.71 3,283,381
09/17/2013 7.47 7.555 7.46 7.52 2,095,909
09/16/2013 7.46 7.5 7.4 7.46 2,338,727
09/13/2013 7.33 7.385 7.265 7.31 2,899,727
09/12/2013 7.38 7.4103 7.31 7.31 2,395,934
09/11/2013 7.27 7.38 7.25 7.38 2,679,679
09/10/2013 7.33 7.33 7.19 7.26 2,468,806
09/09/2013 7.34 7.36 7.27 7.31 4,223,917
09/06/2013 7.3 7.36 7.25 7.3 2,072,260
09/05/2013 7.29 7.29 7.18 7.18 1,567,263
09/04/2013 7.22 7.4 7.21 7.28 3,820,403
09/03/2013 7.27 7.28 7.02 7.2 3,828,560
08/30/2013 7.4 7.4 7.17 7.2 5,304,075
08/29/2013 7.27 7.44 7.27 7.42 2,107,286
08/28/2013 7.39 7.4 7.27 7.3 2,088,112
08/27/2013 7.32 7.46 7.31 7.41 2,901,031
08/26/2013 7.39 7.46 7.35 7.36 1,921,333
08/23/2013 7.29 7.43 7.25 7.38 1,855,832
08/22/2013 7.26 7.3 7.2 7.25 2,598,311
08/21/2013 7.16 7.26 7.12 7.24 4,266,557
08/20/2013 7 7.3 7 7.2 3,426,369
08/19/2013 7.25 7.26 6.98 7 6,155,773
08/16/2013 7.33 7.35 7.15 7.24 2,736,944
08/15/2013 7.35 7.4 7.19 7.36 2,750,712
08/14/2013 7.5 7.54 7.38 7.45 2,423,321
08/13/2013 7.62 7.64 7.49 7.51 2,510,754
08/12/2013 7.64 7.69 7.6 7.64 3,666,624
08/09/2013 7.59 7.69 7.5807 7.66 2,878,400
08/08/2013 7.58 7.68 7.54 7.62 2,964,781
08/07/2013 7.82 7.85 7.73 7.84 3,661,783
08/06/2013 7.77 7.89 7.75 7.83 4,174,543
08/05/2013 7.9 7.92 7.5 7.76 5,143,576
08/02/2013 7.84 7.95 7.84 7.91 3,279,453
08/01/2013 8 8.11 7.82 7.82 6,085,603
07/31/2013 8.13 8.145 7.75 7.98 7,456,432
07/30/2013 8.02 8.14 8.02 8.09 2,674,714
07/29/2013 7.9 7.99 7.88 7.96 2,523,280
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?