MFA FINANCIAL Historical Stock Price

Below is the stock price history for Mfa Financial MFA. Data is recorded each day for the historical open, high, low, close and volume. The Mfa Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mfa Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 7.04 7.04 6.995 7.025 130,035
2018-12-11 7.08 7.10 7.00 7.025 193,601
2018-12-10 7.14 7.14 7.045 7.045 175,911
2018-12-07 7.15 7.17 7.10 7.145 189,919
2018-12-06 7.08 7.165 7.01 7.165 202,231
2018-12-04 7.22 7.22 7.065 7.065 169,538
2018-12-03 7.26 7.26 7.135 7.175 199,080
2018-11-30 7.195 7.235 7.145 7.215 184,937
2018-11-29 7.13 7.24 7.125 7.215 147,802
2018-11-28 7.11 7.175 7.075 7.135 134,458
2018-11-27 7.125 7.135 7.08 7.115 149,281
2018-11-26 7.065 7.115 7.045 7.115 143,531
2018-11-23 7.05 7.065 7.035 7.035 54,868
2018-11-21 7.03 7.095 7.005 7.09 108,414
2018-11-20 7.04 7.06 6.99 7.025 134,862
2018-11-19 7.10 7.12 7.035 7.045 127,735
2018-11-16 7.025 7.095 7.005 7.095 142,363
2018-11-15 7.06 7.065 7.01 7.03 155,333
2018-11-14 7.15 7.165 7.10 7.15 152,264
2018-11-13 7.12 7.19 7.10 7.135 178,412
2018-11-12 7.14 7.155 7.08 7.115 140,626
2018-11-09 7.08 7.14 7.04 7.14 183,933
2018-11-08 7.12 7.145 7.06 7.065 182,525
2018-11-07 7.075 7.115 6.985 7.115 343,850
2018-11-06 6.905 7.105 6.90 7.065 516,458
2018-11-05 6.91 6.915 6.825 6.845 377,689
2018-11-02 6.945 6.945 6.855 6.86 385,783
2018-11-01 6.91 6.93 6.89 6.925 175,004
2018-10-31 6.955 7.005 6.945 6.945 180,260
2018-10-30 6.945 6.945 6.89 6.945 157,165

» More Mfa Financial Stock Price History

To see other companies like Mfa Financial (MFA), view our stock market today for news, and other data.