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
2018-02-20 7.42 7.445 7.24 7.295 258,607
2018-02-16 7.365 7.49 7.34 7.42 225,931
2018-02-15 7.27 7.43 7.20 7.375 281,736
2018-02-14 7.04 7.13 7.035 7.12 278,893
2018-02-13 7.00 7.05 6.935 7.035 210,107
2018-02-12 6.97 7.005 6.915 7.00 219,365
2018-02-09 6.96 6.97 6.84 6.935 281,312
2018-02-08 6.945 7.03 6.945 6.945 377,359
2018-02-07 6.95 7.07 6.95 6.975 274,847
2018-02-06 6.76 6.98 6.76 6.94 389,635
2018-02-05 6.89 6.99 6.78 6.825 453,682
2018-02-02 7.13 7.13 6.995 7.015 240,683
2018-02-01 7.21 7.28 7.135 7.145 205,117
2018-01-31 7.32 7.335 7.105 7.165 254,418
2018-01-30 7.15 7.325 7.15 7.305 325,085
2018-01-29 7.37 7.38 7.17 7.20 425,977
2018-01-26 7.51 7.51 7.425 7.425 111,135
2018-01-25 7.60 7.60 7.465 7.515 232,157
2018-01-24 7.67 7.67 7.59 7.615 202,737
2018-01-23 7.54 7.655 7.54 7.645 97,957
2018-01-22 7.63 7.64 7.535 7.54 186,313
2018-01-19 7.61 7.645 7.575 7.615 119,549
2018-01-18 7.71 7.71 7.59 7.59 110,289
2018-01-17 7.71 7.765 7.705 7.715 166,715
2018-01-16 7.83 7.83 7.705 7.705 183,360
2018-01-12 7.84 7.84 7.775 7.795 78,734
2018-01-11 7.70 7.78 7.70 7.775 134,263
2018-01-10 7.61 7.735 7.60 7.705 126,265
2018-01-09 7.75 7.775 7.705 7.705 82,293
2018-01-08 7.83 7.86 7.795 7.795 116,035

» More Mfa Financial Stock Price History

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