Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MFA FINANCIAL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MFA FINANCIAL INC ( MFA-A ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9800 24.5000 24.4000 24.5000 24.4000
    10/27/09 1450 24.5000 24.3200 24.5000 24.3200
    10/28/09 2600 24.3200 24.2500 24.2600 24.2500
    10/29/09 1200 24.5000 24.3800 24.3800 24.5000
    10/30/09 2060 24.5000 24.2500 24.4001 24.4300
    11/02/09 2792 24.4612 24.1600 24.1600 24.4038
    11/03/09 0 24.4038 24.4038 24.4038 24.4038
    11/04/09 2462 24.5000 24.2300 24.4500 24.4000
    11/05/09 3577 24.5000 24.3000 24.5000 24.3001
    11/06/09 5050 24.5100 24.3000 24.4900 24.3000
    11/09/09 11970 24.2800 24.0000 24.0000 24.1500
    11/10/09 9278 24.1600 23.9100 24.0000 24.0000
    11/11/09 8117 24.0000 23.9175 23.9700 23.9300
    11/12/09 13118 24.1000 23.9100 24.0000 23.9900
    11/13/09 11184 24.1000 23.8200 24.0001 23.9000
    11/16/09 4500 24.2500 23.9000 23.9000 24.1000
    11/17/09 4829 24.1000 24.0601 24.0900 24.0800
    11/18/09 6474 24.1000 24.0745 24.1000 24.1000
    11/19/09 2256 24.1500 24.0000 24.0000 24.0350
    11/20/09 4920 24.2508 24.1000 24.1000 24.2000
    11/23/09 8959 24.4400 24.2400 24.3300 24.4000
    11/24/09 8924 24.4300 24.3500 24.4001 24.4300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MFA FINANCIAL INC ( MFA-A ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9800 24.5000 24.4000 24.5000 24.4000
    10/27/09 1450 24.5000 24.3200 24.5000 24.3200
    10/28/09 2600 24.3200 24.2500 24.2600 24.2500
    10/29/09 1200 24.5000 24.3800 24.3800 24.5000
    10/30/09 2060 24.5000 24.2500 24.4001 24.4300
    11/02/09 2792 24.4612 24.1600 24.1600 24.4038
    11/03/09 0 24.4038 24.4038 24.4038 24.4038
    11/04/09 2462 24.5000 24.2300 24.4500 24.4000
    11/05/09 3577 24.5000 24.3000 24.5000 24.3001
    11/06/09 5050 24.5100 24.3000 24.4900 24.3000
    11/09/09 11970 24.2800 24.0000 24.0000 24.1500
    11/10/09 9278 24.1600 23.9100 24.0000 24.0000
    11/11/09 8117 24.0000 23.9175 23.9700 23.9300
    11/12/09 13118 24.1000 23.9100 24.0000 23.9900
    11/13/09 11184 24.1000 23.8200 24.0001 23.9000
    11/16/09 4500 24.2500 23.9000 23.9000 24.1000
    11/17/09 4829 24.1000 24.0601 24.0900 24.0800
    11/18/09 6474 24.1000 24.0745 24.1000 24.1000
    11/19/09 2256 24.1500 24.0000 24.0000 24.0350
    11/20/09 4920 24.2508 24.1000 24.1000 24.2000
    11/23/09 8959 24.4400 24.2400 24.3300 24.4000
    11/24/09 8924 24.4300 24.3500 24.4001 24.4300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MFA-A

    Return

    as of November 25 2009
    1 Month -0.20%
    6 Month 17.06%
    YTD 28.58%
    1 Year 46.29%
    3 Year -3.63%
    5 Year -2.28%
    Calculate the value of

    or shares