Home |
Free Dividend Report |
MFA Dividend History |
MFA Historical Stock Prices |
MFA Preferred Stock |
MFA Options Chain |
MFA Message Board |
MFA Financial (MFA) has the following price history information. Looking back at MFA historical stock prices for the last five trading days, on April 19, 2024, MFA opened at $10.24, traded as high as $10.48 and as low as $10.21, and closed at $10.43. Trading volume was a total of 528.80K shares. On April 22, 2024, MFA opened at $10.45, traded as high as $10.55 and as low as $10.43, and closed at $10.51. Trading volume was a total of 354.00K shares. On April 23, 2024, MFA opened at $10.49, traded as high as $10.80 and as low as $10.48, and closed at $10.76. Trading volume was a total of 382.00K shares. On April 24, 2024, MFA opened at $10.69, traded as high as $10.71 and as low as $10.55, and closed at $10.69. Trading volume was a total of 476.60K shares. On April 25, 2024, MFA opened at $10.55, traded as high as $10.65 and as low as $10.52, and closed at $10.54. Trading volume was a total of 421.30K shares.
MFA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into MFA Financial shares, starting with a $10,000 purchase of MFA, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $31.56 | ||
End price/share: | $10.54 | ||
Starting shares: | 316.86 | ||
Ending shares: | 1,017.70 | ||
Dividends reinvested/share: | $24.66 | ||
Total return: | 7.27% | ||
Average Annual Total Return: | 0.70% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $10,722.47 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $31.56 | ||
End price/share: | $10.54 | ||
Dividends collected/share: | $24.66 | ||
Total return: | 11.53% | ||
Average Annual Total Return: | 1.10% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $11,156.08 | ||
Years: | 10.00 |
MFA Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/19/2024 | $10.24 | $10.48 | $10.21 | $10.43 | 528.80K |
04/22/2024 | $10.45 | $10.55 | $10.43 | $10.51 | 354.00K |
04/23/2024 | $10.49 | $10.80 | $10.48 | $10.76 | 382.00K |
04/24/2024 | $10.69 | $10.71 | $10.55 | $10.69 | 476.60K |
04/25/2024 | $10.55 | $10.65 | $10.52 | $10.54 | 421.30K |
About MFA Financial |
MFA Financial is a holding company. Through its subsidiaries, Co. is a real estate investment trust that invests in and finances residential mortgage assets. Co.'s investments include principally the following: residential whole loans, including purchased performing loans, purchased credit deteriorated and purchased non-performing loans, and through certain of its subsidiaries, Co. also originates and services business purpose loans for real estate investors; residential mortgage securities, including credit risk transfer securities; and mortgage servicing rights (MSR) related assets, which include term notes backed directly or indirectly by MSRs. |
MFA Historical Closing Prices | |
Date | Close |
04/19/2024 | $10.43 |
04/22/2024 | $10.51 |
04/23/2024 | $10.76 |
04/24/2024 | $10.69 |
04/25/2024 | $10.54 |
Financials Historical Prices |
MFA is categorized under the Financials sector; below are some other companies in the same sector:
MFC Historical Stock Prices Also explore: MFA shares outstanding history
Free MFA Email Alerts:
|
MFA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.