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
2018-09-19 7.63 7.64 7.57 7.575 254,565
2018-09-18 7.69 7.69 7.585 7.625 288,108
2018-09-17 7.675 7.685 7.63 7.685 190,245
2018-09-14 7.73 7.73 7.67 7.685 225,891
2018-09-13 7.75 7.755 7.71 7.715 140,807
2018-09-12 7.755 7.755 7.655 7.73 126,029
2018-09-11 7.78 7.815 7.765 7.765 138,277
2018-09-10 7.775 7.78 7.745 7.775 112,077
2018-09-07 7.75 7.755 7.71 7.745 184,564
2018-09-06 7.73 7.765 7.71 7.74 94,734
2018-09-05 7.67 7.74 7.67 7.725 181,529
2018-09-04 7.66 7.705 7.635 7.645 147,044
2018-08-31 7.67 7.685 7.625 7.655 43,817
2018-08-30 7.685 7.695 7.665 7.665 70,753
2018-08-29 7.685 7.70 7.68 7.69 71,444
2018-08-28 7.68 7.70 7.65 7.695 76,723
2018-08-27 7.69 7.69 7.67 7.675 75,422
2018-08-24 7.675 7.675 7.63 7.655 71,249
2018-08-23 7.72 7.72 7.66 7.665 148,496
2018-08-22 7.76 7.775 7.675 7.695 269,137
2018-08-21 7.73 7.775 7.73 7.765 179,107
2018-08-20 7.71 7.75 7.705 7.745 159,178
2018-08-17 7.70 7.73 7.69 7.71 156,540
2018-08-16 7.68 7.735 7.675 7.715 156,596
2018-08-15 7.65 7.655 7.59 7.655 220,680
2018-08-14 7.675 7.675 7.615 7.64 171,059
2018-08-13 7.59 7.625 7.55 7.625 146,256
2018-08-10 7.57 7.585 7.545 7.565 101,520
2018-08-09 7.52 7.585 7.52 7.565 168,899
2018-08-08 7.47 7.515 7.47 7.515 195,276

» More Mfa Financial Stock Price History

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