MFA Financial, Inc. Historical Stock Prices

MFO 
$25.93
*  
0.37
1.41%
Get MFO Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading MFO 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.28  25.95  25.8401  25.93 3,995
07/09/2014 26.28 26.302 26.25 26.3 5,539
07/08/2014 26.13 26.22 26.1 26.21 10,074
07/07/2014 26.15 26.24 26.12 26.12 8,805
07/03/2014 26.29 26.29 26.2 26.2 1,090
07/02/2014 26.18 26.2299 26.15 26.16 3,775
07/01/2014 26.16 26.25 26.16 26.24 3,430
06/30/2014 26.19 26.45 26.15 26.18 33,587
06/27/2014 25.93 26.28 25.8832 26.03 36,821
06/26/2014 25.74 25.7646 25.74 25.7646 1,066
06/25/2014 25.6401 25.9696 25.6401 25.9696 1,436
06/24/2014 25.85 25.85 25.7399 25.82 6,349
06/23/2014 25.76 25.85 25.76 25.85 2,181
06/20/2014 25.8399 25.8399 25.76 25.76 1,592
06/19/2014 25.62 25.77 25.53 25.74 9,970
06/18/2014 25.63 25.63 25.5 25.5096 2,594
06/17/2014 25.54 25.64 25.54 25.6 5,857
06/16/2014 25.482 25.74 25.482 25.74 2,751
06/13/2014 25.68 25.684 25.586 25.586 546
06/12/2014 25.54 25.6025 25.49 25.58 4,935
06/11/2014 25.44 25.66 25.44 25.6563 2,701
06/10/2014 25.512 25.6 25.512 25.5881 2,577
06/09/2014 25.62 25.6463 25.62 25.64 2,414
06/06/2014 25.58 25.58 25.55 25.57 1,925
06/05/2014 25.41 25.5942 25.41 25.5942 1,895
06/04/2014 25.44 25.63 25.32 25.63 9,652
06/03/2014 25.6 25.6695 25.51 25.51 2,370
06/02/2014 25.56 25.74 25.56 25.74 5,111
05/30/2014 25.4501 25.65 25.4501 25.65 5,950
05/29/2014 25.5 25.61 25.43 25.59 11,729
05/28/2014 25.53 25.53 25.41 25.49 1,501
05/27/2014 25.41 25.6 25.34 25.46 4,666
05/23/2014 25.36 25.48 25.31 25.42 12,305
05/22/2014 25.41 25.44 25.38 25.38 8,306
05/21/2014 25.28 25.36 25.28 25.35 13,321
05/20/2014 25.26 25.35 25.25 25.26 12,496
05/19/2014 25.441 25.55 25.25 25.3 103,768
05/16/2014 25.58 25.6194 25.4 25.46 5,031
05/15/2014 25.59 25.6445 25.462 25.54 3,936
05/14/2014 25.5101 25.63 25.5101 25.61 2,709
05/13/2014 25.67 25.7115 25.63 25.65 13,285
05/12/2014 25.562 25.789 25.562 25.67 13,220
05/09/2014 25.72 25.8 25.6422 25.69 4,578
05/08/2014 25.66 25.84 25.66 25.79 15,644
05/07/2014 25.5 25.66 25.4601 25.66 15,752
05/06/2014 25.56 25.58 25.45 25.54 18,383
05/05/2014 25.34 25.64 25.34 25.55 40,180
05/02/2014 25.4 25.46 25.37 25.4 2,451
05/01/2014 25.17 25.44 25.16 25.4099 39,581
04/30/2014 25.14 25.21 25.14 25.2 37,994
04/29/2014 25 25.15 25 25.11 10,639
04/28/2014 24.91 25.04 24.88 24.99 24,809
04/25/2014 24.9 24.94 24.87 24.87 15,858
04/24/2014 24.96 24.96 24.88 24.89 18,181
04/23/2014 24.95 24.99 24.89 24.9 41,050
04/22/2014 25.05 25.06 24.88 24.91 65,251
04/21/2014 24.95 25.07 24.93 25.01 33,548
04/17/2014 25.05 25.21 24.89 24.89 211,798
04/16/2014 24.973 25.06 24.9 24.98 44,523
04/15/2014 25.13 25.13 24.87 24.87 35,815
04/14/2014 25 25.1499 24.94 25.01 18,493
04/11/2014 25.25 25.299 24.79 24.9 43,001
04/10/2014 25.25 25.32 25.11 25.27 26,951
04/09/2014 25.57 25.69 25.51 25.57 13,056
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?