MFA Financial, Inc. Historical Stock Prices

MFO 
$25.54
*  
unch
unch
Get MFO Alerts
*Delayed - data as of Aug. 3, 2015 10:27 ET  -  Find a broker to begin trading MFO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MFO 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 31-JUL-2014 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.
10:27  25.55 N/A N/A  25.54 0
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
04/29/2015 25.853 25.94 25.73 25.94 1,741
04/28/2015 25.89 25.93 25.73 25.85 1,655
04/27/2015 25.8 25.82 25.8 25.81 1,242
04/24/2015 25.78 25.92 25.74 25.8 10,303
04/23/2015 26 26 25.84 25.85 6,544
04/22/2015 26.02 26.05 25.9701 26.05 4,960
04/21/2015 26.03 26.03 26.03 26.03 484
04/20/2015 25.9301 26.007 25.9301 25.97 1,719
04/17/2015 26.0201 26.0201 25.95 25.95 597
04/16/2015 25.8801 26.06 25.8801 26.06 2,748
04/15/2015 25.9 26 25.8913 25.8913 1,753
04/14/2015 25.88 25.9999 25.87 25.92 650
04/13/2015 25.88 25.891 25.87 25.8736 1,949
04/10/2015 25.8 26 25.8 25.88 4,326
04/09/2015 26.14 26.2899 26.14 26.22 6,459
04/08/2015 26.22 26.23 26.15 26.15 1,624
04/07/2015 26.15 26.46 26.12 26.16 4,139
04/06/2015 26.24 26.2899 26.24 26.2899 1,042
04/02/2015 26.1 26.19 26.1 26.188 3,513
04/01/2015 26.2299 26.2299 26.2 26.2 1,052
03/31/2015 26.2 26.24 26.041 26.08 4,336
03/30/2015 26.15 26.24 26.15 26.24 1,566
03/27/2015 26.15 26.15 26.1292 26.1292 876
03/26/2015 26.1499 26.1499 26.1499 26.1499 00
03/25/2015 26.1003 26.1499 26.1003 26.1499 830
03/24/2015 26.1999 26.1999 26.1999 26.1999 1,860
03/23/2015 26.08 26.25 26.08 26.16 4,173
03/20/2015 25.95 26.04 25.95 25.96 2,056
03/19/2015 25.92 26.03 25.89 25.89 4,616
03/18/2015 26.07 26.07 26.07 26.07 219
03/17/2015 25.94 26.044 25.89 26.044 2,138
03/16/2015 26.03 26.03 25.94 25.99 945
03/13/2015 26.04 26.04 26.03 26.03 1,098
03/12/2015 26.11 26.2302 26.03 26.03 4,890
03/11/2015 26.2 26.22 26.02 26.02 4,103
03/10/2015 26.25 26.38 26.11 26.13 5,101
03/09/2015 25.98 26.01 25.96 26.01 1,051
03/06/2015 26.1 26.2262 25.95 25.95 3,625
03/05/2015 26.43 26.43 26.3 26.33 1,862
03/04/2015 26.26 26.43 26.1696 26.39 7,070
03/03/2015 26.3499 26.35 26 26 1,984
03/02/2015 26.1442 26.1442 26.1442 26.1442 319
02/27/2015 26.3038 26.3038 25.8652 25.8652 1,822
02/26/2015 26.33 26.33 26.31 26.31 439
02/25/2015 26.29 26.29 26.29 26.29 00
02/24/2015 26.45 26.45 26.2655 26.29 1,899
02/23/2015 26.2 26.2 26.2 26.2 00
02/20/2015 26.11 26.201 25.9 26.2 3,365
02/19/2015 26.16 26.16 26.1 26.115 526
02/18/2015 26.22 26.23 26.07 26.09 5,650
02/17/2015 26.0701 26.0701 26.0701 26.0701 662
02/13/2015 25.93 26.27 25.93 26.07 3,823
02/12/2015 25.75 25.75 25.75 25.75 00
02/11/2015 25.96 25.96 25.6 25.75 2,910
02/10/2015 26.18 26.18 26.18 26.18 312
02/09/2015 25.93 25.93 25.92 25.92 704
02/06/2015 26 26.12 26 26.12 8,578
02/05/2015 26.09 26.09 26.09 26.09 890
02/04/2015 26.099 26.1 26.09 26.1 1,906
02/03/2015 25.9328 26.12 25.9184 26.1 2,160
02/02/2015 26 26.06 26 26.0414 1,576
01/30/2015 25.9 25.9 25.9 25.9 910
01/29/2015 25.88 26.11 25.88 26.11 1,071
01/28/2015 26 26 26 26 448
01/27/2015 25.87 26.1103 25.87 26.01 1,541
01/26/2015 26.07 26.07 26.05 26.05 329
01/23/2015 25.79 25.86 25.79 25.85 1,898
01/22/2015 25.9999 25.9999 25.71 25.71 370
01/21/2015 25.95 26.12 25.78 25.8 2,947
01/20/2015 26.12 26.12 26.12 26.12 00
01/16/2015 25.62 26.12 25.62 26.12 4,292
01/15/2015 25.9899 25.9899 25.6 25.66 4,451
01/14/2015 26.01 26.12 25.87 25.87 3,867
01/13/2015 26.12 26.12 26.12 26.12 00
01/12/2015 26.1 26.12 26 26.12 4,819
01/09/2015 26.3701 26.45 26.3701 26.43 5,339
01/08/2015 26.34 26.45 26.34 26.44 2,113
01/07/2015 26.25 26.4499 26.24 26.34 5,650
01/06/2015 26.4 26.4 26.4 26.4 00
01/05/2015 26.43 26.43 26.1601 26.4 1,890
01/02/2015 26.389 26.4 26.37 26.4 3,867
12/31/2014 26.25 26.25 26.18 26.18 3,956
12/30/2014 26.2 26.25 26.2 26.25 4,478
12/29/2014 26.25 26.25 26.1888 26.1888 775
12/26/2014 26.14 26.14 26.14 26.14 100
12/24/2014 26.25 26.25 26.25 26.25 00
12/23/2014 26.07 26.39 26.07 26.25 1,300
12/22/2014 26.49 26.49 26.485 26.485 266
12/19/2014 26.04 26.49 25.9801 26.49 3,200
12/18/2014 25.99 26.24 25.9501 26.24 3,820
12/17/2014 25.9399 25.9399 25.9399 25.9399 425
12/16/2014 25.97 25.99 25.97 25.98 2,492
12/15/2014 25.74 25.99 25.66 25.99 3,018
12/12/2014 25.96 25.99 25.83 25.83 1,805
12/11/2014 25.96 25.96 25.96 25.96 00
12/10/2014 25.634 25.96 25.634 25.96 708
12/09/2014 25.63 25.6301 25.63 25.63 3,651
12/08/2014 25.67 25.76 25.63 25.67 1,604
12/05/2014 25.71 25.79 25.51 25.6 9,312
12/04/2014 25.86 26 25.7 25.7 1,394
12/03/2014 25.9 26 25.83 25.98 5,238
12/02/2014 25.9001 25.98 25.9001 25.98 412
12/01/2014 25.9 25.9 25.9 25.9 337
11/28/2014 25.92 25.92 25.92 25.92 00
11/26/2014 25.92 25.92 25.92 25.92 189
11/25/2014 26.15 26.15 25.9 25.992 4,968
11/24/2014 26.1 26.22 25.88 26 6,889
11/21/2014 25.93 25.97 25.911 25.97 2,801
11/20/2014 26.18 26.18 26.18 26.18 00
11/19/2014 26 26.18 26 26.18 374
11/18/2014 26.359 26.359 25.811 26.1 570
11/17/2014 26.054 26.16 26.05 26.15 2,075
11/14/2014 25.77 25.94 25.7 25.94 550
11/13/2014 26.369 26.369 25.68 25.88 1,769
11/12/2014 25.7 25.9 25.7 25.9 344
11/11/2014 26.29 26.34 25.87 25.94 2,757
11/10/2014 25.93 25.93 25.93 25.93 339
11/07/2014 26.1 26.1 26 26.05 9,286
11/06/2014 26.49 26.49 26.23 26.23 4,707
11/05/2014 26.41 26.4599 26.41 26.4599 2,766
11/04/2014 26.46 26.5 26.44 26.44 3,206
11/03/2014 26.4 26.48 26.3514 26.3514 5,337
10/31/2014 26.47 26.47 26.365 26.37 1,491
10/30/2014 26.411 26.4576 25.35 26.43 2,520
10/29/2014 26.6 26.6 26.43 26.47 4,477
10/28/2014 26.59 26.6 26.5 26.57 2,505
10/27/2014 26.39 26.52 26.39 26.52 2,407
10/24/2014 26.43 26.6 26.2801 26.2801 11,120
10/23/2014 26.15 26.44 26.01 26.44 4,212
10/22/2014 26.102 26.44 26.102 26.44 10,823
10/21/2014 26 26.35 25.688 26.33 3,609
10/20/2014 26.23 26.23 25.916 25.916 1,008
10/17/2014 25.8776 26 25.8776 26 4,308
10/16/2014 26.29 26.31 26.29 26.3 3,238
10/15/2014 25.5 26.054 25.301 26.01 7,591
10/14/2014 25.93 25.93 25.67 25.67 308
10/13/2014 26.186 26.36 25.93 25.93 4,812
10/10/2014 26.125 26.38 26.01 26.38 4,098
10/09/2014 26.25 26.25 26.146 26.146 907
10/08/2014 26.22 26.45 26.2 26.45 4,509
10/07/2014 26.33 26.33 26.2 26.2 811
10/06/2014 26.37 26.45 26.25 26.31 3,082
10/03/2014 26.1525 26.4145 26.1525 26.37 1,484
10/02/2014 26.46 26.46 26.06 26.32 6,074
10/01/2014 26.49 26.49 26.49 26.49 429
09/30/2014 26.266 26.266 26.2 26.25 1,776
09/29/2014 26.21 26.21 26 26.19 3,325
09/26/2014 25.66 26.197 25.66 26.14 3,785
09/25/2014 25.87 26.17 25.87 26.122 4,215
09/24/2014 26.29 26.29 26 26 3,152
09/23/2014 26.14 26.32 26.14 26.23 5,742
09/22/2014 26.06 26.45 26.05 26.25 23,727
09/19/2014 26.29 26.36 26.24 26.26 3,635
09/18/2014 26.33 26.51 26.23 26.46 9,677
09/17/2014 26.339 26.48 26.3 26.48 3,100
09/16/2014 26.18 26.29 26.09 26.1899 3,519
09/15/2014 26.26 26.396 26.25 26.396 929
09/12/2014 26.2199 26.4 26.2199 26.26 5,420
09/11/2014 26.44 26.44 26.37 26.3801 3,328
09/10/2014 26.49 26.49 26.3726 26.41 501
09/09/2014 26.39 26.43 26.38 26.382 2,409
09/08/2014 26.6 26.6 26.599 26.599 1,440
09/05/2014 26.6 26.6 26.564 26.564 1,864
09/04/2014 26.71 26.87 26.57 26.57 17,444
09/03/2014 26.5701 26.91 26.5701 26.85 9,601
09/02/2014 26.41 26.67 26.36 26.61 10,258
08/29/2014 26.26 26.4 26.17 26.36 3,870
08/28/2014 26.37 26.4 26.135 26.135 12,310
08/27/2014 26.36 26.45 26.36 26.45 683
08/26/2014 26.51 26.53 26.37 26.37 6,714
08/25/2014 26.58 26.58 26.38 26.38 6,631
08/22/2014 26.56 26.56 26.56 26.56 114
08/21/2014 26.48 26.73 26.41 26.65 8,900
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
*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?