MFA Financial, Inc. ( MFA) - Price History
Monthly price history for MFA (MFA Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.16 | $9.16 |
| June 2026 | $9.69 | $9.69 |
| May 2026 | $9.25 | $9.60 |
| April 2026 | $9.88 | $10.25 |
| March 2026 | $9.23 | $9.58 |
| February 2026 | $9.38 | $10.11 |
| January 2026 | $8.94 | $9.64 |
| December 2025 | $8.64 | $9.31 |
| November 2025 | $8.59 | $9.62 |
| October 2025 | $8.03 | $8.99 |
| September 2025 | $8.21 | $9.19 |
| August 2025 | $8.76 | $10.20 |
| July 2025 | $7.81 | $9.09 |
| June 2025 | $8.13 | $9.46 |
| May 2025 | $7.69 | $9.30 |
| April 2025 | $8.12 | $9.82 |
| March 2025 | $8.49 | $10.26 |
| February 2025 | $8.50 | $10.64 |
| January 2025 | $8.39 | $10.50 |
| December 2024 | $8.14 | $10.19 |
| November 2024 | $8.57 | $11.11 |
| October 2024 | $9.48 | $12.29 |
| September 2024 | $9.81 | $12.72 |
| August 2024 | $9.40 | $12.52 |
| July 2024 | $8.40 | $11.19 |
| June 2024 | $7.98 | $10.64 |
| May 2024 | $7.77 | $10.70 |
| April 2024 | $7.69 | $10.59 |
| March 2024 | $8.29 | $11.41 |
| February 2024 | $7.90 | $11.22 |
| January 2024 | $7.79 | $11.07 |
| December 2023 | $7.93 | $11.27 |
| November 2023 | $7.38 | $10.80 |
| October 2023 | $6.07 | $8.89 |
| September 2023 | $6.56 | $9.61 |
| August 2023 | $7.22 | $10.96 |
| July 2023 | $7.42 | $11.26 |
| June 2023 | $7.41 | $11.24 |
| May 2023 | $6.76 | $10.58 |
| April 2023 | $6.83 | $10.69 |
| March 2023 | $6.34 | $9.92 |
| February 2023 | $6.60 | $10.71 |
| January 2023 | $7.33 | $11.89 |
| December 2022 | $6.07 | $9.85 |
| November 2022 | $6.65 | $11.18 |
| October 2022 | $5.92 | $9.96 |
| September 2022 | $4.63 | $7.78 |
| August 2022 | $6.19 | $10.93 |
| July 2022 | $7.33 | $12.96 |
| June 2022 | $6.08 | $10.75 |
| May 2022 | $7.36 | $13.52 |
| April 2022 | $7.76 | $14.25 |
| March 2022 | $8.77 | $4.03 |
| February 2022 | $8.61 | $4.06 |
| January 2022 | $9.82 | $4.63 |
| December 2021 | $9.67 | $4.56 |
| November 2021 | $8.88 | $4.29 |
| October 2021 | $9.34 | $4.51 |
| September 2021 | $9.46 | $4.57 |
| August 2021 | $9.72 | $4.80 |
| July 2021 | $9.46 | $4.67 |
| June 2021 | $9.30 | $4.59 |
| May 2021 | $8.67 | $4.37 |
| April 2021 | $8.73 | $4.40 |
| March 2021 | $8.07 | $4.07 |
| February 2021 | $7.82 | $4.02 |
| January 2021 | $7.08 | $3.64 |
| December 2020 | $7.57 | $3.89 |
| November 2020 | $7.06 | $3.70 |
| October 2020 | $5.38 | $2.82 |
| September 2020 | $5.12 | $2.68 |
| August 2020 | $5.03 | $2.68 |
| July 2020 | $4.93 | $2.63 |
| June 2020 | $4.67 | $2.49 |
| May 2020 | $3.17 | $1.69 |
| April 2020 | $3.28 | $1.75 |
| March 2020 | $2.91 | $1.55 |
| February 2020 | $12.10 | $7.23 |
| January 2020 | $13.05 | $7.80 |
| December 2019 | $12.80 | $7.65 |
| November 2019 | $12.50 | $7.66 |
| October 2019 | $12.38 | $7.59 |
| September 2019 | $12.01 | $7.36 |
| August 2019 | $11.39 | $7.17 |
| July 2019 | $11.41 | $7.18 |
| June 2019 | $11.41 | $7.18 |
| May 2019 | $10.88 | $7.04 |
| April 2019 | $11.60 | $7.51 |
| March 2019 | $11.23 | $7.27 |
| February 2019 | $10.92 | $7.27 |
| January 2019 | $11.02 | $7.33 |
| December 2018 | $10.04 | $6.68 |
| November 2018 | $10.58 | $7.25 |
| October 2018 | $10.11 | $6.93 |
| September 2018 | $10.72 | $7.35 |
| August 2018 | $10.88 | $7.66 |
| July 2018 | $11.43 | $8.05 |
| June 2018 | $10.76 | $7.58 |
| May 2018 | $10.76 | $7.78 |
| April 2018 | $10.40 | $7.52 |
| March 2018 | $10.41 | $7.53 |
| February 2018 | $9.58 | $7.12 |
| January 2018 | $9.64 | $7.16 |
| December 2017 | $10.66 | $7.92 |
| November 2017 | $10.50 | $8 |
| October 2017 | $10.82 | $8.24 |
| September 2017 | $11.50 | $8.76 |
| August 2017 | $11.27 | $8.78 |
| July 2017 | $10.90 | $8.49 |
| June 2017 | $10.77 | $8.39 |
| May 2017 | $10.43 | $8.32 |
| April 2017 | $10.42 | $8.31 |
| March 2017 | $10.13 | $8.08 |
| February 2017 | $9.80 | $8.02 |
| January 2017 | $9.65 | $7.89 |
| December 2016 | $9.33 | $7.63 |
| November 2016 | $9.32 | $7.82 |
| October 2016 | $8.71 | $7.31 |
| September 2016 | $8.91 | $7.48 |
| August 2016 | $8.96 | $7.72 |
| July 2016 | $8.73 | $7.52 |
| June 2016 | $8.44 | $7.27 |
| May 2016 | $8.14 | $7.21 |
| April 2016 | $7.80 | $6.91 |
| March 2016 | $7.73 | $6.85 |
| February 2016 | $7.46 | $6.81 |
| January 2016 | $6.96 | $6.35 |
| December 2015 | $7.23 | $6.60 |
| November 2015 | $7.43 | $6.98 |
| October 2015 | $7.37 | $6.92 |
| September 2015 | $7.25 | $6.81 |
| August 2015 | $7.36 | $7.11 |
| July 2015 | $7.80 | $7.53 |
| June 2015 | $7.65 | $7.39 |
| May 2015 | $8.01 | $7.94 |
| April 2015 | $7.84 | $7.77 |
| March 2015 | $7.93 | $7.86 |
| February 2015 | $7.83 | $7.96 |
| January 2015 | $7.72 | $7.84 |
| December 2014 | $7.86 | $7.99 |
| November 2014 | $8.05 | $8.38 |
| October 2014 | $8.05 | $8.38 |
| September 2014 | $7.47 | $7.78 |
| August 2014 | $7.91 | $8.44 |
| July 2014 | $7.62 | $8.14 |
| June 2014 | $7.69 | $8.21 |
| May 2014 | $7.52 | $8.23 |
| April 2014 | $7.25 | $7.93 |
| March 2014 | $7.08 | $7.75 |
| February 2014 | $7 | $7.86 |
| January 2014 | $6.49 | $7.29 |
| December 2013 | $6.29 | $7.06 |
| November 2013 | $6.32 | $7.29 |
| October 2013 | $6.42 | $7.41 |
| September 2013 | $6.26 | $7.45 |
| August 2013 | $6.05 | $7.20 |
| July 2013 | $6.47 | $7.98 |
| June 2013 | $6.67 | $8.45 |
| May 2013 | $6.93 | $8.78 |
| April 2013 | $7.32 | $9.27 |
| March 2013 | $7.18 | $9.32 |
| February 2013 | $6.49 | $8.88 |
| January 2013 | $6.57 | $8.99 |
| December 2012 | $5.92 | $8.11 |
| November 2012 | $6 | $8.41 |
| October 2012 | $5.82 | $8.17 |
| September 2012 | $5.91 | $8.50 |
| August 2012 | $5.70 | $8.19 |
| July 2012 | $5.62 | $8.08 |
| June 2012 | $5.33 | $7.89 |
| May 2012 | $5.15 | $7.62 |
| April 2012 | $4.99 | $7.38 |
| March 2012 | $4.88 | $7.47 |
| February 2012 | $4.77 | $7.30 |
| January 2012 | $4.80 | $7.34 |
| December 2011 | $4.39 | $6.72 |
| November 2011 | $4.33 | $6.88 |
| October 2011 | $4.25 | $6.75 |
| September 2011 | $4.25 | $7.02 |
| August 2011 | $4.53 | $7.49 |
| July 2011 | $4.53 | $7.49 |
| June 2011 | $4.72 | $8.04 |
| May 2011 | $4.84 | $8.24 |
| April 2011 | $4.68 | $7.98 |
| March 2011 | $4.68 | $8.20 |
| February 2011 | $4.83 | $8.47 |
| January 2011 | $4.66 | $8.17 |
| December 2010 | $4.65 | $8.16 |
| November 2010 | $4.52 | $8.15 |
| October 2010 | $4.38 | $7.91 |
| September 2010 | $4.11 | $7.63 |
| August 2010 | $3.97 | $7.37 |
| July 2010 | $3.95 | $7.34 |
| June 2010 | $3.88 | $7.40 |
| May 2010 | $3.85 | $7.33 |
| April 2010 | $3.73 | $7.11 |
| March 2010 | $3.74 | $7.36 |
| February 2010 | $3.68 | $7.24 |
| January 2010 | $3.74 | $7.36 |
| December 2009 | $3.73 | $7.35 |
| November 2009 | $3.71 | $7.57 |
| October 2009 | $3.64 | $7.42 |
| September 2009 | $3.78 | $7.96 |
| August 2009 | $3.76 | $7.92 |
| July 2009 | $3.51 | $7.40 |
| June 2009 | $3.16 | $6.92 |
| May 2009 | $2.86 | $6.26 |
| April 2009 | $2.69 | $5.89 |
| March 2009 | $2.59 | $5.88 |
| February 2009 | $2.53 | $5.74 |
| January 2009 | $2.52 | $5.73 |
| December 2008 | $2.59 | $5.89 |
| November 2008 | $2.62 | $6.19 |
| October 2008 | $2.33 | $5.50 |
| September 2008 | $2.64 | $6.50 |
| August 2008 | $2.76 | $6.80 |
| July 2008 | $2.62 | $6.45 |
| June 2008 | $2.56 | $6.52 |
| May 2008 | $2.86 | $7.27 |
| April 2008 | $2.75 | $6.99 |
| March 2008 | $2.41 | $6.30 |
| February 2008 | $3.66 | $9.56 |
| January 2008 | $3.90 | $10.20 |
| December 2007 | $3.54 | $9.25 |
| November 2007 | $3.31 | $8.78 |
| October 2007 | $3.22 | $8.56 |
| September 2007 | $2.99 | $8.05 |
| August 2007 | $2.88 | $7.75 |
| July 2007 | $2.61 | $7.02 |
| June 2007 | $2.67 | $7.28 |
| May 2007 | $2.76 | $7.52 |
| April 2007 | $2.68 | $7.30 |
| March 2007 | $2.80 | $7.70 |
| February 2007 | $2.69 | $7.41 |
| January 2007 | $2.70 | $7.44 |
| December 2006 | $2.79 | $7.69 |
| November 2006 | $2.80 | $7.78 |
| October 2006 | $2.86 | $7.92 |
| September 2006 | $2.67 | $7.45 |
| August 2006 | $2.52 | $7.03 |
| July 2006 | $2.46 | $6.86 |
| June 2006 | $2.45 | $6.88 |
| May 2006 | $2.41 | $6.78 |
| April 2006 | $2.44 | $6.86 |
| March 2006 | $2.24 | $6.35 |
| February 2006 | $2.09 | $5.92 |
| January 2006 | $2.28 | $6.48 |
| December 2005 | $2.01 | $5.70 |
| November 2005 | $2.13 | $6.10 |
| October 2005 | $2.01 | $5.75 |
| September 2005 | $2.12 | $6.13 |
| August 2005 | $2.34 | $6.74 |
| July 2005 | $2.41 | $6.96 |
| June 2005 | $2.54 | $7.45 |
| May 2005 | $2.41 | $7.09 |
| April 2005 | $2.44 | $7.18 |
| March 2005 | $2.53 | $7.61 |
| February 2005 | $2.80 | $8.45 |
| January 2005 | $2.78 | $8.36 |
| December 2004 | $2.93 | $8.82 |
| November 2004 | $2.96 | $9.14 |
| October 2004 | $2.73 | $8.44 |
| September 2004 | $2.91 | $9.21 |
| August 2004 | $2.94 | $9.31 |
| July 2004 | $2.56 | $8.11 |
| June 2004 | $2.73 | $8.90 |
| May 2004 | $2.79 | $9.07 |
| April 2004 | $2.74 | $8.91 |
| March 2004 | $3.02 | $10.10 |
| February 2004 | $3.11 | $10.40 |
| January 2004 | $2.98 | $9.98 |
| December 2003 | $2.92 | $9.75 |
| November 2003 | $2.83 | $9.70 |
| October 2003 | $2.79 | $9.57 |
| September 2003 | $2.77 | $9.52 |
| August 2003 | $2.97 | $10.49 |
| July 2003 | $3 | $10.60 |
| June 2003 | $2.84 | $10.04 |
| May 2003 | $2.72 | $9.87 |
| April 2003 | $2.58 | $9.37 |
| March 2003 | $2.38 | $8.65 |
| February 2003 | $2.34 | $8.77 |
| January 2003 | $2.34 | $8.75 |
| December 2002 | $2.24 | $8.40 |
| November 2002 | $2.22 | $8.62 |
| October 2002 | $2.09 | $8.13 |
| September 2002 | $2.08 | $8.10 |
| August 2002 | $2.29 | $9.22 |
| July 2002 | $2.24 | $9 |
| June 2002 | $2.45 | $9.85 |
| May 2002 | $2.26 | $9.38 |
| April 2002 | $2.20 | $9.10 |
| March 2002 | $2.16 | $8.95 |
| February 2002 | $2.12 | $9.09 |
| January 2002 | $2.08 | $8.90 |
| December 2001 | $2.04 | $8.75 |
| November 2001 | $1.82 | $8.05 |
| October 2001 | $1.83 | $8.07 |
| September 2001 | $2 | $8.85 |
| August 2001 | $1.72 | $7.79 |
| July 2001 | $1.80 | $8.15 |
| June 2001 | $1.63 | $7.42 |
| May 2001 | $1.57 | $7.31 |
| April 2001 | $1.53 | $7.10 |
| March 2001 | $1.57 | $7.47 |
| February 2001 | $1.43 | $6.82 |
| January 2001 | $1.28 | $6.10 |
| December 2000 | $1.02 | $5 |
| November 2000 | $1.05 | $5.12 |
| October 2000 | $1.03 | $5.06 |
| September 2000 | $1.06 | $5.31 |
| August 2000 | $1.06 | $5.31 |
| July 2000 | $1.04 | $5.25 |
| June 2000 | $0.99 | $5 |
| May 2000 | $0.99 | $5.12 |
| April 2000 | $1 | $5.19 |
| March 2000 | $1.02 | $5.44 |
| February 2000 | $1.04 | $5.56 |
| January 2000 | $0.88 | $4.69 |
| December 1999 | $0.86 | $4.56 |
| November 1999 | $0.84 | $4.62 |
| October 1999 | $0.83 | $4.56 |
| September 1999 | $0.89 | $4.88 |
| August 1999 | $0.82 | $4.62 |
| July 1999 | $0.81 | $4.56 |
| June 1999 | $0.86 | $4.88 |
| May 1999 | $0.82 | $4.75 |
| April 1999 | $0.75 | $4.31 |
| March 1999 | $0.79 | $4.56 |
| February 1999 | $0.84 | $5.12 |
| January 1999 | $0.91 | $5.56 |
| December 1998 | $0.75 | $4.56 |
| November 1998 | $0.75 | $4.88 |
| October 1998 | $0.77 | $5 |
| September 1998 | $0.90 | $5.81 |
| August 1998 | $0.96 | $6.50 |
| July 1998 | $1.11 | $7.50 |
| June 1998 | $1.15 | $7.75 |
| May 1998 | $1.32 | $9.19 |
| April 1998 | $1.39 | $9.69 |
| March 1998 | - | - |
| February 1998 | - | - |
| January 1998 | - | - |
| December 1997 | - | - |
| November 1997 | - | - |
| October 1997 | - | - |
| September 1997 | - | - |
| August 1997 | - | - |
| July 1997 | - | - |
| June 1997 | - | - |
| May 1997 | - | - |
| April 1997 | - | - |
| March 1997 | - | - |
| February 1997 | - | - |
| January 1997 | - | - |
| December 1996 | - | - |
| November 1996 | - | - |
| October 1996 | - | - |
| September 1996 | - | - |
| August 1996 | - | - |
| July 1996 | - | - |
| June 1996 | - | - |
| May 1996 | - | - |
| April 1996 | - | - |
| March 1996 | - | - |
| February 1996 | - | - |
| January 1996 | - | - |
| December 1995 | - | - |
| November 1995 | - | - |
| October 1995 | - | - |
| September 1995 | - | - |
| August 1995 | - | - |
| July 1995 | - | - |
| June 1995 | - | - |
| May 1995 | - | - |
| April 1995 | - | - |
| March 1995 | - | - |
| February 1995 | - | - |
| January 1995 | - | - |
| December 1994 | - | - |
| November 1994 | - | - |
| October 1994 | - | - |
| September 1994 | - | - |
| August 1994 | - | - |
| July 1994 | - | - |
| June 1994 | - | - |
| May 1994 | - | - |
| April 1994 | - | - |
| March 1994 | - | - |
| February 1994 | - | - |
| January 1994 | - | - |
| December 1993 | - | - |
| November 1993 | - | - |
| October 1993 | - | - |
| September 1993 | - | - |
| August 1993 | - | - |
| July 1993 | - | - |
| June 1993 | - | - |
| May 1993 | - | - |
| April 1993 | - | - |
| March 1993 | - | - |
| February 1993 | - | - |
| January 1993 | - | - |
| December 1992 | - | - |
| November 1992 | - | - |
| October 1992 | - | - |
| September 1992 | - | - |
| August 1992 | - | - |
| July 1992 | - | - |
| June 1992 | - | - |
| May 1992 | - | - |
| April 1992 | - | - |
| March 1992 | - | - |
| February 1992 | - | - |
| January 1992 | - | - |
| December 1991 | - | - |
| November 1991 | - | - |
| October 1991 | - | - |
| September 1991 | - | - |
| August 1991 | - | - |
| July 1991 | - | - |
| June 1991 | - | - |
| May 1991 | - | - |
| April 1991 | - | - |
| March 1991 | - | - |
| February 1991 | - | - |
| January 1991 | - | - |
| December 1990 | - | - |
| November 1990 | - | - |
| October 1990 | - | - |
| September 1990 | - | - |
| August 1990 | - | - |
| July 1990 | - | - |
| June 1990 | - | - |
| May 1990 | - | - |
| April 1990 | - | - |
| March 1990 | - | - |
| February 1990 | - | - |
| January 1990 | - | - |
| December 1989 | - | - |
| November 1989 | - | - |
| October 1989 | - | - |
| September 1989 | - | - |
| August 1989 | - | - |
| July 1989 | - | - |
| June 1989 | - | - |
| May 1989 | - | - |
| April 1989 | - | - |
| March 1989 | - | - |
| February 1989 | - | - |
| January 1989 | - | - |
| December 1988 | - | - |
MFA
Price: $9.16
52 week price:
Dividend Yield: 15.19%
5-year range yield:
Forward Dividend Yield: 15.88%
Payout Ratio: 222.22%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.88 USD
P/E Ratio: 10.94
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 702700
Market Capitalization: 967.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -5.99%
DGR5: -4.93%
DGR10: -4.97%
DGR20: 2.58%