MFA Financial, Inc. Historical Stock Prices

MFO 
$25.54
*  
0.01
0.04%
Get MFO Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
16:00  25.55  25.55  25.451  25.54 3,964
07/31/2015 25.451 25.55 25.451 25.54 3,964
07/30/2015 25.5 25.61 25.45 25.53 5,508
07/29/2015 25.5097 25.5399 25.4 25.45 7,617
07/28/2015 25.5332 25.57 25.5332 25.55 2,751
07/27/2015 25.57 25.57 25.4795 25.54 1,803
07/24/2015 25.431 25.59 25.43 25.59 2,127
07/23/2015 25.482 25.51 25.43 25.51 2,392
07/22/2015 25.48 25.56 25.42 25.48 5,029
07/21/2015 25.45 25.6877 25.45 25.57 7,131
07/20/2015 25.48 25.5199 25.45 25.45 3,802
07/17/2015 25.6 25.68 25.36 25.4 17,947
07/16/2015 25.62 25.91 25.39 25.5 23,731
07/15/2015 26.072 26.072 25.63 25.63 12,686
07/14/2015 26.03 26.1 25.64 25.65 15,705
07/13/2015 25.7807 26.08 25.7807 25.9 2,430
07/10/2015 26.28 26.28 26 26.09 3,427
07/09/2015 26.45 26.55 26.45 26.55 5,134
07/08/2015 26.32 26.33 26.31 26.33 487
07/07/2015 26.29 26.52 26.001 26.45 7,740
07/06/2015 26.05 26.28 26.05 26.153 1,189
07/02/2015 26.2 26.29 26.021 26.28 2,211
07/01/2015 26.1 26.33 25.991 26.15 8,391
06/30/2015 25.9 26.46 25.7785 26.15 34,141
06/29/2015 25.68 25.91 25.6667 25.85 2,705
06/26/2015 25.644 25.7 25.644 25.68 2,660
06/25/2015 25.61 25.76 25.5614 25.76 2,392
06/24/2015 25.63 25.84 25.611 25.66 1,604
06/23/2015 25.51 25.7 25.51 25.7 5,138
06/22/2015 25.764 25.8 25.52 25.55 11,886
06/19/2015 25.82 25.91 25.7 25.77 7,581
06/18/2015 25.77 25.99 25.77 25.99 5,227
06/17/2015 25.7605 25.8 25.7 25.8 1,200
06/16/2015 25.879 25.879 25.75 25.7999 2,828
06/15/2015 25.8 25.89 25.75 25.88 1,807
06/12/2015 25.88 25.92 25.8782 25.92 545
06/11/2015 25.86 25.9 25.7661 25.7661 978
06/10/2015 25.741 25.84 25.73 25.84 5,568
06/09/2015 25.8632 25.8886 25.8531 25.86 1,199
06/08/2015 25.79 25.79 25.77 25.77 1,421
06/05/2015 25.753 25.9501 25.75 25.77 1,941
06/04/2015 25.76 25.97 25.76 25.97 3,350
06/03/2015 25.79 25.81 25.79 25.81 829
06/02/2015 25.99 26.01 25.95 25.97 2,549
06/01/2015 25.97 26 25.97 25.99 3,426
05/29/2015 25.9839 25.9839 25.9839 25.9839 00
05/28/2015 25.83 25.9839 25.83 25.9839 917
05/27/2015 25.8993 25.8993 25.89 25.89 513
05/26/2015 25.89 25.9 25.89 25.9 223
05/22/2015 25.81 25.9 25.81 25.9 1,352
05/21/2015 25.75 25.7996 25.75 25.7601 1,378
05/20/2015 25.85 25.94 25.84 25.84 1,388
05/19/2015 25.96 25.96 25.71 25.73 1,691
05/18/2015 25.9391 25.9391 25.9391 25.9391 584
05/15/2015 25.883 25.883 25.883 25.883 855
05/14/2015 25.701 25.8 25.7 25.8 7,344
05/13/2015 25.73 25.74 25.73 25.74 1,902
05/12/2015 25.5 25.74 25.5 25.71 4,534
05/11/2015 25.55 25.56 25.5 25.5 5,027
05/08/2015 25.6 25.61 25.511 25.53 2,599
05/07/2015 25.65 25.65 25.5 25.519 2,900
05/06/2015 25.63 25.63 25.5 25.51 1,745
05/05/2015 25.772 25.773 25.5 25.69 3,510
05/04/2015 25.771 25.825 25.76 25.76 2,725
05/01/2015 25.76 25.76 25.76 25.76 389
04/30/2015 25.8 25.8612 25.7301 25.7301 2,102
*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?