MFA Financial, Inc. Historical Stock Prices

MFO 
$25.16
*  
0.06
0.24%
Get MFO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MFO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MFO After Hours
 
 
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 04-NOV-2015 TO 04-FEB-2016

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  25.19  25.29  25.13  25.16 3,977
02/04/2016 25.236 25.24 25.14 25.22 4,453
02/03/2016 25.25 25.25 25.11 25.23 4,202
02/02/2016 24.81 25.2 24.81 25.2 4,363
02/01/2016 24.94 25.21 24.94 25.21 6,806
01/29/2016 25.05 25.19 25 25.14 7,292
01/28/2016 24.99 25.02 24.845 25 4,402
01/27/2016 24.9 24.99 24.87 24.87 3,196
01/26/2016 24.54 24.98 24.51 24.8116 11,615
01/25/2016 24.45 24.7399 24.11 24.54 6,702
01/22/2016 24.49 24.6599 24.3 24.51 9,264
01/21/2016 23.85 24.39 23.85 24.09 19,589
01/20/2016 24.12 24.4164 23.44 24.19 37,421
01/19/2016 25.11 25.18 23.8025 24.5 70,361
01/15/2016 24.66 25.1199 24.66 25.11 4,947
01/14/2016 25.19 25.199 24.87 24.95 6,674
01/13/2016 25.15 25.2 24.9211 25.2 10,166
01/12/2016 25.3 25.5 25.11 25.15 22,449
01/11/2016 25.681 25.85 25.55 25.56 14,427
01/08/2016 25.87 25.87 25.56 25.72 6,140
01/07/2016 25.79 25.8199 25.79 25.8 1,940
01/06/2016 25.88 25.88 25.5 25.5 1,822
01/05/2016 25.92 25.95 25.88 25.88 1,543
01/04/2016 25.88 25.94 25.4575 25.58 10,528
12/31/2015 25.79 25.79 25.77 25.77 1,020
12/30/2015 25.74 25.98 25.74 25.95 2,800
12/29/2015 25.275 25.77 25.275 25.74 10,740
12/28/2015 25.12 25.3368 25.12 25.3368 1,345
12/24/2015 25.2601 25.5499 25.25 25.27 3,395
12/23/2015 25.18 25.57 25.18 25.24 7,111
12/22/2015 25.52 25.72 25.51 25.59 2,736
12/21/2015 25.42 25.59 25.19 25.56 6,786
12/18/2015 25.38 25.54 25.38 25.5 1,104
12/17/2015 24.9 25.52 24.9 25.0901 12,237
12/16/2015 24.8 24.8 24.6501 24.8 14,014
12/15/2015 24.67 25.079 24.57 24.57 37,731
12/14/2015 25.229 25.229 24.66 24.8 35,999
12/11/2015 25.56 25.79 25.26 25.26 6,216
12/10/2015 25.67 25.825 25.56 25.67 2,016
12/09/2015 25.99 25.99 25.72 25.72 1,552
12/08/2015 25.67 25.9401 25.67 25.9 3,698
12/07/2015 26.01 26.155 25.72 25.72 4,618
12/04/2015 26.07 26.19 26.06 26.15 2,643
12/03/2015 26.13 26.17 26.13 26.16 1,531
12/02/2015 25.93 26.17 25.93 26.11 4,677
12/01/2015 25.93 26.2 25.93 26.01 3,952
11/30/2015 26.1401 26.1401 26.0201 26.0201 701
11/27/2015 26.4 26.4 26.4 26.4 101
11/25/2015 26.2 26.37 26.15 26.36 2,541
11/24/2015 25.9858 26.2 25.9858 26.1812 4,154
11/23/2015 26.07 26.07 26.07 26.07 00
11/20/2015 25.97 26.07 25.8601 26.07 6,080
11/19/2015 25.894 26.01 25.86 26.01 3,431
11/18/2015 25.89 26 25.85 25.86 9,124
11/17/2015 25.9254 26.05 25.9254 26.01 3,563
11/16/2015 25.831 26.09 25.83 26.07 4,189
11/13/2015 25.6811 25.95 25.6811 25.74 1,283
11/12/2015 25.841 25.85 25.584 25.61 3,488
11/11/2015 25.76 25.85 25.604 25.85 2,909
11/10/2015 25.75 25.75 25.6584 25.6584 427
11/09/2015 25.71 25.73 25.71 25.73 1,081
11/06/2015 25.586 25.75 25.586 25.75 4,225
11/05/2015 25.618 25.75 25.618 25.7 1,256
11/04/2015 25.565 25.75 25.565 25.64 2,920
*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?