MFA Financial, Inc. Historical Stock Prices

MFA 
$8.07
*  
0.06
0.74%
Get MFA Alerts
*Delayed - data as of Dec. 18, 2014 11:37 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:37  8.16  8.18  8.065  8.07 690,045
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
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
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
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?