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
2018-06-18 7.76 7.80 7.76 7.79 90,087
2018-06-15 7.77 7.785 7.75 7.755 64,540
2018-06-14 7.77 7.80 7.76 7.79 77,440
2018-06-13 7.79 7.795 7.71 7.735 89,813
2018-06-12 7.84 7.845 7.805 7.81 86,126
2018-06-11 7.85 7.885 7.815 7.885 50,400
2018-06-08 7.83 7.855 7.805 7.855 71,381
2018-06-07 7.80 7.84 7.765 7.765 83,281
2018-06-06 7.84 7.84 7.76 7.785 108,434
2018-06-05 7.84 7.85 7.795 7.805 77,901
2018-06-04 7.82 7.835 7.765 7.825 99,546
2018-06-01 7.79 7.79 7.72 7.775 55,127
2018-05-31 7.83 7.835 7.725 7.775 119,889
2018-05-30 7.78 7.835 7.77 7.825 138,589
2018-05-29 7.71 7.795 7.71 7.785 96,242
2018-05-25 7.71 7.755 7.695 7.725 86,022
2018-05-24 7.72 7.725 7.69 7.705 87,312
2018-05-23 7.77 7.80 7.745 7.785 63,174
2018-05-22 7.76 7.80 7.75 7.765 52,164
2018-05-21 7.70 7.78 7.685 7.765 76,914
2018-05-18 7.66 7.705 7.635 7.705 53,178
2018-05-17 7.655 7.675 7.635 7.645 52,475
2018-05-16 7.67 7.685 7.645 7.655 73,840
2018-05-15 7.63 7.71 7.63 7.675 94,622
2018-05-14 7.66 7.675 7.64 7.66 63,747
2018-05-11 7.70 7.70 7.635 7.64 101,765
2018-05-10 7.63 7.685 7.63 7.675 154,341
2018-05-09 7.475 7.615 7.46 7.575 245,863
2018-05-08 7.61 7.73 7.515 7.555 148,025
2018-05-07 7.63 7.715 7.605 7.67 157,870

» More Mfa Financial Stock Price History

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