Quantcast

Historical Stock Prices

MFA 
$7.21
*  
unch
unch
Get MFA Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading MFA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 7.21 7.23 7.17 7.21 2,765,171
07/18/2019 7.25 7.26 7.2 7.21 2,929,592
07/17/2019 7.25 7.27 7.2 7.25 1,900,268
07/16/2019 7.24 7.26 7.21 7.24 2,261,493
07/15/2019 7.28 7.28 7.22 7.23 2,212,245
07/12/2019 7.25 7.27 7.23 7.24 2,411,853
07/11/2019 7.27 7.2812 7.21 7.24 2,680,987
07/10/2019 7.28 7.29 7.23 7.25 3,006,508
07/09/2019 7.25 7.28 7.23 7.26 1,973,432
07/08/2019 7.24 7.28 7.22 7.26 1,404,816
07/05/2019 7.23 7.25 7.16 7.25 1,514,167
07/03/2019 7.19 7.24 7.18 7.22 766,606
07/02/2019 7.19 7.21 7.13 7.19 2,379,820
07/01/2019 7.22 7.27 7.15 7.19 1,746,336
06/28/2019 7.09 7.23 7.07 7.18 4,569,636
06/27/2019 7.28 7.3 7.22 7.24 3,379,169
06/26/2019 7.25 7.275 7.21 7.24 2,713,498
06/25/2019 7.26 7.29 7.22 7.24 2,903,074
06/24/2019 7.25 7.32 7.21 7.23 2,518,872
06/21/2019 7.22 7.25 7.2 7.22 4,994,367
06/20/2019 7.25 7.25 7.17 7.21 2,156,319
06/19/2019 7.16 7.21 7.1 7.21 4,681,998
06/18/2019 7.19 7.22 7.125 7.15 2,384,779
06/17/2019 7.22 7.235 7.14 7.15 3,124,603
06/14/2019 7.13 7.22 7.1 7.22 2,478,393
06/13/2019 7.14 7.16 7.09 7.12 2,290,900
06/12/2019 7.12 7.15 7.1 7.12 1,244,644
06/11/2019 7.14 7.15 7.09 7.1 2,288,849
06/10/2019 7.15 7.18 7.12 7.14 1,493,685
06/07/2019 7.2 7.2 7.11 7.15 1,523,315
06/06/2019 7.19 7.22 7.055 7.18 2,434,682
06/05/2019 7.24 7.25 7.15 7.17 1,601,120
06/04/2019 7.15 7.22 7.12 7.2 3,536,291
06/03/2019 7.05 7.15 7.05 7.13 1,937,797
05/31/2019 7.04 7.07 6.95 7.04 6,618,133
05/30/2019 7.15 7.18 7.04 7.09 3,088,294
05/29/2019 7.25 7.3 7.16 7.23 1,164,055
05/28/2019 7.35 7.35 7.26 7.27 1,033,200
05/24/2019 7.32 7.35 7.29 7.34 968,599
05/23/2019 7.23 7.3 7.215 7.28 1,647,270
05/22/2019 7.25 7.28 7.22 7.27 1,201,266
05/21/2019 7.28 7.29 7.25 7.25 1,103,100
05/20/2019 7.29 7.34 7.23 7.25 1,025,220
05/17/2019 7.35 7.38 7.285 7.3 1,656,048
05/16/2019 7.29 7.33 7.28 7.32 811,511
05/15/2019 7.31 7.31 7.25 7.29 1,522,378
05/14/2019 7.34 7.34 7.28 7.31 1,813,767
05/13/2019 7.36 7.39 7.29 7.31 1,906,889
05/10/2019 7.36 7.43 7.33 7.42 1,298,820
05/09/2019 7.29 7.37 7.2 7.36 2,236,476
05/08/2019 7.34 7.3569 7.3 7.31 2,790,168
05/07/2019 7.44 7.47 7.31 7.31 2,783,851
05/06/2019 7.41 7.49 7.41 7.47 1,310,948
05/03/2019 7.43 7.51 7.405 7.47 1,625,264
05/02/2019 7.48 7.495 7.38 7.41 2,163,443
05/01/2019 7.5 7.545 7.46 7.47 1,570,173
04/30/2019 7.5 7.51 7.43 7.51 1,931,211
04/29/2019 7.5 7.52 7.46 7.47 897,859
04/26/2019 7.44 7.53 7.42 7.5 1,845,345
04/25/2019 7.49 7.49 7.395 7.42 1,272,847
04/24/2019 7.43 7.5 7.4 7.48 2,453,403
04/23/2019 7.4 7.42 7.38 7.42 3,160,863
04/22/2019 7.4 7.41 7.37 7.4 994,458
*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?



Smart Portfolio