MFA Financial, Inc. Historical Stock Prices

MFO 
$26.52
*  
0.13
0.49%
Get MFO Alerts
*Delayed - data as of Aug. 20, 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.65  26.55  26.52  26.52 1,718
08/20/2014 26.55 26.55 26.52 26.52 1,718
08/19/2014 26.551 26.73 26.546 26.65 12,413
08/18/2014 26.59 26.75 26.59 26.69 2,520
08/15/2014 26.49 26.6 26.45 26.6 3,616
08/14/2014 26.4 26.53 26.351 26.52 3,761
08/13/2014 26.44 26.49 26.34 26.48 22,079
08/12/2014 26.25 26.48 26.13 26.46 19,051
08/11/2014 26.2 26.34 26.11 26.34 16,258
08/08/2014 26.26 26.31 26.09 26.1705 6,585
08/07/2014 26 26.27 26 26.25 15,642
08/06/2014 25.92 26.13 25.9 26.07 12,435
08/05/2014 25.65 25.93 25.6201 25.6201 9,425
08/04/2014 25.65 25.65 25.493 25.493 604
08/01/2014 25.7001 25.89 25.7001 25.89 3,650
07/31/2014 25.67 25.7 25.65 25.6577 2,787
07/30/2014 25.8102 25.8102 25.67 25.67 5,650
07/29/2014 25.85 25.8715 25.81 25.85 1,331
07/28/2014 25.84 25.94 25.84 25.9 2,643
07/25/2014 26.01 26.01 25.85 25.951 1,951
07/24/2014 26.001 26.04 25.93 25.93 4,658
07/23/2014 25.98 26.04 25.98 26.03 1,307
07/22/2014 25.93 26.28 25.93 26.064 12,134
07/21/2014 26.03 26.12 25.8 26.12 4,226
07/18/2014 25.8101 26.05 25.8101 26.0499 2,712
07/17/2014 26.07 26.09 25.8 25.8 7,000
07/16/2014 25.84 25.86 25.82 25.84 2,186
07/15/2014 25.956 25.956 25.82 25.82 3,105
07/14/2014 25.92 26.04 25.92 26 3,352
07/11/2014 25.93 25.95 25.8301 25.91 1,566
07/10/2014 25.89 25.95 25.8401 25.93 4,195
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
04/08/2014 25.45 25.59 25.44 25.56 4,904
04/07/2014 25.68 25.68 25.43 25.43 9,147
04/04/2014 25.85 25.86 25.36 25.41 13,341
04/03/2014 25.95 25.96 25.87 25.87 7,458
04/02/2014 25.86 26.06 25.86 25.99 4,740
04/01/2014 25.96 26.13 25.85 26.08 6,063
03/31/2014 26.35 26.35 25.86 25.91 6,260
03/28/2014 26.4 26.4 26.1 26.33 6,781
03/27/2014 26.17 26.19 26 26.12 4,562
03/26/2014 26.27 26.36 26.27 26.3 7,710
03/25/2014 26.45 26.45 26.3 26.3 4,769
03/24/2014 26.26 26.45 26.26 26.27 2,833
03/21/2014 26.43 26.43 26.4 26.4 1,660
03/20/2014 26.49 26.62 26.08 26.57 5,598
03/19/2014 26.5 26.55 26.37 26.47 2,756
03/18/2014 26.38 26.49 26.23 26.49 2,784
03/17/2014 26.39 26.39 26.38 26.38 1,752
03/14/2014 26.33 26.489 26.3255 26.489 2,862
03/13/2014 26.08 26.25 26.02 26.25 8,169
03/12/2014 26 26.14 25.5 26.1 6,889
03/11/2014 26.14 26.14 25.92 25.92 2,522
03/10/2014 26.06 26.1364 26.03 26.1364 820
03/07/2014 26.19 26.19 26.04 26.06 1,900
03/06/2014 26.08 26.24 26.0235 26.23 3,600
03/05/2014 26.11 26.1737 26.06 26.09 14,125
03/04/2014 26.2 26.3 26.1 26.27 10,414
03/03/2014 26.05 26.16 25.97 25.97 3,643
02/28/2014 26 26.2 26 26.19 45,958
02/27/2014 25.7599 26.02 25.7599 26 15,296
02/26/2014 25.61 25.939 25.58 25.58 7,776
02/25/2014 25.49 25.669 25.33 25.65 7,925
02/24/2014 25.598 25.598 25.43 25.43 1,767
02/21/2014 25.53 25.53 25.4 25.5 17,573
02/20/2014 25.714 25.8 25.58 25.65 12,929
02/19/2014 25.66 25.8 25.66 25.8 4,570
02/18/2014 25.47 25.47 25.47 25.47 439
02/14/2014 25.55 25.764 25.55 25.65 6,627
02/13/2014 25.71 25.7616 25.51 25.7 13,145
02/12/2014 25.61 25.75 25.61 25.75 2,337
02/11/2014 25.5 25.74 25.3201 25.74 18,486
02/10/2014 25.78 25.78 25.6637 25.6637 4,935
02/07/2014 25.93 25.93 25.7308 25.89 16,772
02/06/2014 25.99 26 25.9138 25.98 13,500
02/05/2014 26 26.06 25.9505 26.05 9,747
02/04/2014 25.97 26.01 25.92 26.01 14,008
02/03/2014 25.97 26 25.9 25.9648 24,918
01/31/2014 26 26.08 25.98 26.04 14,077
01/30/2014 25.92 26.1 25.92 26.04 30,318
01/29/2014 25.9 26.03 25.73 25.96 43,620
01/28/2014 25.85 26 25.75 25.95 34,746
01/27/2014 25.81 26 25.8 25.92 14,586
01/24/2014 25.54 26.04 25.54 25.95 9,333
01/23/2014 25.65 25.75 25.62 25.74 4,259
01/22/2014 25.4 25.72 25.4 25.55 11,561
01/21/2014 25.49 25.57 25.37 25.4 14,579
01/17/2014 25.47 25.6 25.41 25.41 19,652
01/16/2014 25.55 25.64 25.38 25.5 11,047
01/15/2014 25.277 25.63 25.277 25.56 22,238
01/14/2014 24.94 25.33 24.94 25.3 34,515
01/13/2014 24.8 25.09 24.73 24.94 3,993
01/10/2014 24.9 25.13 24.9 24.93 11,069
01/09/2014 25.148 25.28 25.12 25.25 8,908
01/08/2014 24.96 25.22 24.8801 25.22 14,439
01/07/2014 24.944 24.97 24.83 24.96 4,385
01/06/2014 24.93 24.97 24.82 24.82 6,443
01/03/2014 24.63 24.86 24.56 24.8 3,719
01/02/2014 24.5 24.95 24.43 24.72 3,287
12/31/2013 24.43 24.73 24.43 24.5 3,584
12/30/2013 24.45 24.67 24.45 24.51 7,324
12/27/2013 24.53 24.569 24.394 24.5 2,933
12/26/2013 24.36 24.9 24.36 24.59 35,857
12/24/2013 24.77 24.78 24.76 24.76 2,085
12/23/2013 24.71 24.85 24.71 24.76 21,641
12/20/2013 24.68 24.74 24.4001 24.7 9,310
12/19/2013 24.41 24.5 24.4 24.43 3,965
12/18/2013 24.29 24.58 24.27 24.5 11,796
12/17/2013 24.31 24.5 24.3 24.41 8,365
12/16/2013 24.592 24.592 24.281 24.4001 26,574
12/13/2013 24.53 24.53 24.36 24.36 1,500
12/12/2013 24.51 24.55 24.3 24.53 25,538
12/11/2013 24.5555 24.5555 24.46 24.54 17,391
12/10/2013 24.52 24.55 24.331 24.51 19,378
12/09/2013 24.54 24.5899 24.53 24.53 3,927
12/06/2013 24.65 24.65 24.4106 24.63 5,492
12/05/2013 24.7 24.7 24.12 24.5 50,373
12/04/2013 24.83 24.85 24.6601 24.74 18,763
12/03/2013 24.78 24.87 24.72 24.8 10,940
12/02/2013 24.98 24.98 24.7076 24.78 26,239
11/29/2013 24.85 25.02 24.66 24.9501 3,364
11/27/2013 24.8 24.85 24.8 24.85 28,275
11/26/2013 24.81 24.8101 24.73 24.81 4,400
11/25/2013 24.71 24.75 24.6572 24.68 15,637
11/22/2013 24.73 24.99 24.65 24.65 22,493
11/21/2013 24.7 24.725 24.64 24.64 2,930
11/20/2013 24.62 24.9001 24.62 24.9 14,112
11/19/2013 24.68 24.88 24.68 24.83 9,893
11/18/2013 24.87 24.9 24.73 24.87 11,554
11/15/2013 24.92 24.92 24.9 24.9 4,690
11/14/2013 25.05 25.05 24.83 24.9 6,696
11/13/2013 24.8525 25.05 24.8525 24.9 2,600
11/12/2013 25.23 25.23 24.86 25.05 30,715
11/11/2013 25.01 25.2 24.95 25.01 19,797
11/08/2013 25 25.2 24.84 25.0199 30,232
11/07/2013 25.058 25.23 25.03 25.03 3,490
11/06/2013 25.079 25.13 25.05 25.1 3,350
11/05/2013 25.05 25.14 25.03 25.03 9,203
11/04/2013 25.2 25.2001 25.07 25.17 3,770
11/01/2013 25.08 25.2 25.08 25.2 5,590
10/31/2013 25.1 25.14 24.995 25.07 6,942
10/30/2013 24.979 25.14 24.96 25.14 12,941
10/29/2013 25.22 25.22 24.83 24.83 4,676
10/28/2013 25.18 25.18 25.05 25.05 1,570
10/25/2013 25.03 25.14 24.91 25 2,891
10/24/2013 25.08 25.28 24.81 24.88 7,368
10/23/2013 24.87 25.23 24.67 25.23 6,866
10/22/2013 24.76 24.9 24.75 24.82 7,132
10/21/2013 24.66 24.779 24.6 24.75 13,196
10/18/2013 24.9 24.94 24.25 24.25 28,943
10/17/2013 24.94 24.95 24.74 24.92 5,647
10/16/2013 24.8 24.9099 24.7 24.85 9,214
10/15/2013 24.798 24.912 24.75 24.76 11,984
10/14/2013 24.87 24.93 24.72 24.76 5,050
10/11/2013 24.92 24.9419 24.8503 24.93 3,002
10/10/2013 24.93 24.98 24.801 24.86 5,912
10/09/2013 24.87 24.94 24.75 24.94 8,136
10/08/2013 25.13 25.28 25.13 25.17 4,924
10/07/2013 25.299 25.3 25.17 25.18 3,621
10/04/2013 25.19 25.3 25.19 25.3 4,992
10/03/2013 25.111 25.3 25.0204 25.1 5,510
10/02/2013 25.25 25.265 25.0005 25.07 14,737
10/01/2013 25.38 25.42 25.26 25.2601 15,183
09/30/2013 25.2 25.43 24.9601 25.39 7,007
09/27/2013 25.0396 25.26 25.0301 25.26 6,259
09/26/2013 25.21 25.25 25.11 25.25 3,002
09/25/2013 25.21 25.21 24.85 25.2 22,368
09/24/2013 25.1 25.25 25 25.21 19,332
09/23/2013 25.25 25.27 24.891 25.27 5,400
09/20/2013 25.22 25.24 25.001 25.22 7,230
09/19/2013 24.94 25.35 24.611 25.29 26,048
09/18/2013 24.72 24.98 24.61 24.98 7,404
09/17/2013 24.52 24.86 24.52 24.75 8,833
09/16/2013 24.64 24.67 24.51 24.52 3,395
09/13/2013 24.56 24.68 24.52 24.63 8,617
09/12/2013 24.669 24.67 24.5901 24.67 2,850
09/11/2013 24.53 24.67 24.52 24.638 6,300
09/10/2013 24.59 24.7 24.5 24.63 12,043
09/09/2013 24.69 24.73 24.46 24.6 13,184
09/06/2013 24.296 24.57 24.25 24.54 1,627
09/05/2013 24.32 24.43 24.08 24.4 12,345
09/04/2013 24.61 24.74 24.16 24.53 8,945
09/03/2013 24.64 24.64 24.28 24.52 4,282
08/30/2013 24.45 24.57 24.22 24.3998 11,942
08/29/2013 24.16 24.67 24.16 24.38 11,312
08/28/2013 24.45 24.55 24.02 24.349 6,550
08/27/2013 24.1 24.6 24.05 24.5 4,463
08/26/2013 24.49 24.49 24.01 24.01 7,700
08/23/2013 24.2 24.58 24.15 24.26 8,516
08/22/2013 24.1099 24.5 24.0101 24.18 7,365
08/21/2013 24.05 24.279 23.72 23.99 19,837
08/20/2013 23.89 24.52 23.5379 24.14 15,045
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?