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
2017-12-13 7.96 8.085 7.96 8.085 152,772
2017-12-12 8.04 8.05 7.955 7.955 169,568
2017-12-11 8.07 8.075 8.025 8.035 125,927
2017-12-08 8.06 8.075 8.005 8.055 88,001
2017-12-07 8.01 8.06 8.01 8.055 67,785
2017-12-06 8.03 8.05 8.01 8.015 31,457
2017-12-05 8.06 8.065 8.015 8.025 140,580
2017-12-04 8.10 8.105 8.055 8.075 248,997
2017-12-01 8.02 8.045 7.93 8.035 217,085
2017-11-30 8.09 8.09 7.975 7.995 158,086
2017-11-29 8.11 8.135 8.02 8.035 118,477
2017-11-28 8.07 8.115 8.055 8.085 114,359
2017-11-27 8.13 8.13 8.07 8.07 62,089
2017-11-24 8.19 8.19 8.13 8.14 34,633
2017-11-22 8.155 8.215 8.12 8.18 109,825
2017-11-21 8.14 8.185 8.095 8.12 119,683
2017-11-20 8.03 8.11 8.025 8.095 191,902
2017-11-17 8.01 8.015 7.965 7.985 71,612
2017-11-16 7.98 8.02 7.94 7.99 133,833
2017-11-15 8.03 8.03 7.955 7.975 192,031
2017-11-14 7.91 8.09 7.90 8.09 390,871
2017-11-13 7.78 7.905 7.78 7.905 125,897
2017-11-10 7.85 7.92 7.765 7.785 117,345
2017-11-09 7.94 7.96 7.855 7.875 199,850
2017-11-08 7.78 7.92 7.765 7.905 244,168
2017-11-07 7.74 7.93 7.74 7.755 260,447
2017-11-06 7.97 7.97 7.75 7.76 246,731
2017-11-03 7.97 8.005 7.96 7.985 156,777
2017-11-02 8.13 8.135 7.91 7.95 391,616
2017-11-01 8.34 8.35 8.305 8.325 104,355

» More Mfa Financial Stock Price History

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