MFA Financial, Inc. - Price History
Monthly price history for MFA (MFA Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2023 | 11.07 USD | 11.07 USD |
| November 2023 | 10.80 USD | 10.80 USD |
| October 2023 | 8.89 USD | 8.89 USD |
| September 2023 | 9.61 USD | 9.61 USD |
| August 2023 | 10.57 USD | 10.96 USD |
| July 2023 | 10.86 USD | 11.26 USD |
| June 2023 | 10.84 USD | 11.24 USD |
| May 2023 | 9.89 USD | 10.58 USD |
| April 2023 | 10.00 USD | 10.69 USD |
| March 2023 | 9.28 USD | 9.92 USD |
| February 2023 | 9.67 USD | 10.71 USD |
| January 2023 | 10.73 USD | 11.89 USD |
| December 2022 | 8.89 USD | 9.85 USD |
| November 2022 | 9.74 USD | 11.18 USD |
| October 2022 | 8.68 USD | 9.96 USD |
| September 2022 | 6.78 USD | 7.78 USD |
| August 2022 | 9.06 USD | 10.93 USD |
| July 2022 | 10.74 USD | 12.96 USD |
| June 2022 | 8.91 USD | 10.75 USD |
| May 2022 | 10.77 USD | 13.52 USD |
| April 2022 | 11.36 USD | 14.25 USD |
| March 2022 | 12.85 USD | 16.12 USD |
| February 2022 | 12.60 USD | 16.24 USD |
| January 2022 | 14.37 USD | 18.52 USD |
| December 2021 | 14.16 USD | 18.24 USD |
| November 2021 | 13.00 USD | 17.16 USD |
| October 2021 | 13.67 USD | 18.04 USD |
| September 2021 | 13.85 USD | 18.28 USD |
| August 2021 | 14.24 USD | 19.20 USD |
| July 2021 | 13.85 USD | 18.68 USD |
| June 2021 | 13.62 USD | 18.36 USD |
| May 2021 | 12.69 USD | 17.48 USD |
| April 2021 | 12.78 USD | 17.60 USD |
| March 2021 | 11.82 USD | 16.28 USD |
| February 2021 | 11.46 USD | 16.08 USD |
| January 2021 | 10.37 USD | 14.56 USD |
| December 2020 | 11.09 USD | 15.56 USD |
| November 2020 | 10.35 USD | 14.80 USD |
| October 2020 | 7.89 USD | 11.28 USD |
| September 2020 | 7.49 USD | 10.72 USD |
| August 2020 | 7.36 USD | 10.72 USD |
| July 2020 | 7.22 USD | 10.52 USD |
| June 2020 | 6.84 USD | 9.96 USD |
| May 2020 | 4.64 USD | 6.76 USD |
| April 2020 | 4.81 USD | 7.00 USD |
| March 2020 | 4.26 USD | 6.20 USD |
| February 2020 | 17.72 USD | 28.92 USD |
| January 2020 | 19.11 USD | 31.20 USD |
| December 2019 | 18.75 USD | 30.60 USD |
| November 2019 | 18.30 USD | 30.64 USD |
| October 2019 | 18.13 USD | 30.36 USD |
| September 2019 | 17.59 USD | 29.44 USD |
| August 2019 | 16.68 USD | 28.68 USD |
| July 2019 | 16.70 USD | 28.72 USD |
| June 2019 | 16.70 USD | 28.72 USD |
| May 2019 | 15.93 USD | 28.16 USD |
| April 2019 | 16.99 USD | 30.04 USD |
| March 2019 | 16.45 USD | 29.08 USD |
| February 2019 | 16.00 USD | 29.08 USD |
| January 2019 | 16.13 USD | 29.32 USD |
| December 2018 | 14.70 USD | 26.72 USD |
| November 2018 | 15.49 USD | 29.00 USD |
| October 2018 | 14.80 USD | 27.72 USD |
| September 2018 | 15.70 USD | 29.40 USD |
| August 2018 | 15.93 USD | 30.64 USD |
| July 2018 | 16.74 USD | 32.20 USD |
| June 2018 | 15.76 USD | 30.32 USD |
| May 2018 | 15.75 USD | 31.12 USD |
| April 2018 | 15.23 USD | 30.08 USD |
| March 2018 | 15.25 USD | 30.12 USD |
| February 2018 | 14.04 USD | 28.48 USD |
| January 2018 | 14.11 USD | 28.64 USD |
| December 2017 | 15.61 USD | 31.68 USD |
| November 2017 | 15.38 USD | 32.00 USD |
| October 2017 | 15.84 USD | 32.96 USD |
| September 2017 | 16.84 USD | 35.04 USD |
| August 2017 | 16.50 USD | 35.12 USD |
| July 2017 | 15.95 USD | 33.96 USD |
| June 2017 | 15.77 USD | 33.56 USD |
| May 2017 | 15.27 USD | 33.28 USD |
| April 2017 | 15.25 USD | 33.24 USD |
| March 2017 | 14.83 USD | 32.32 USD |
| February 2017 | 14.36 USD | 32.08 USD |
| January 2017 | 14.12 USD | 31.56 USD |
| December 2016 | 13.66 USD | 30.52 USD |
| November 2016 | 13.65 USD | 31.28 USD |
| October 2016 | 12.76 USD | 29.24 USD |
| September 2016 | 13.05 USD | 29.92 USD |
| August 2016 | 13.12 USD | 30.88 USD |
| July 2016 | 12.78 USD | 30.08 USD |
| June 2016 | 12.36 USD | 29.08 USD |
| May 2016 | 11.91 USD | 28.84 USD |
| April 2016 | 11.42 USD | 27.64 USD |
| March 2016 | 11.32 USD | 27.40 USD |
| February 2016 | 10.93 USD | 27.24 USD |
| January 2016 | 10.19 USD | 25.40 USD |
| December 2015 | 10.59 USD | 26.40 USD |
| November 2015 | 10.88 USD | 27.92 USD |
| October 2015 | 10.79 USD | 27.68 USD |
| September 2015 | 10.61 USD | 27.24 USD |
| August 2015 | 10.78 USD | 28.44 USD |
| July 2015 | 11.42 USD | 30.12 USD |
| June 2015 | 11.20 USD | 29.56 USD |
| May 2015 | 11.73 USD | 31.76 USD |
| April 2015 | 11.48 USD | 31.08 USD |
| March 2015 | 11.61 USD | 31.44 USD |
| February 2015 | 11.47 USD | 31.84 USD |
| January 2015 | 11.30 USD | 31.36 USD |
| December 2014 | 11.51 USD | 31.96 USD |
| November 2014 | 11.79 USD | 33.52 USD |
| October 2014 | 11.79 USD | 33.52 USD |
| September 2014 | 10.94 USD | 31.12 USD |
| August 2014 | 11.58 USD | 33.76 USD |
| July 2014 | 11.16 USD | 32.56 USD |
| June 2014 | 11.26 USD | 32.84 USD |
| May 2014 | 11.02 USD | 32.92 USD |
| April 2014 | 10.62 USD | 31.72 USD |
| March 2014 | 10.37 USD | 31.00 USD |
| February 2014 | 10.25 USD | 31.44 USD |
| January 2014 | 9.51 USD | 29.16 USD |
| December 2013 | 9.21 USD | 28.24 USD |
| November 2013 | 9.25 USD | 29.16 USD |
| October 2013 | 9.40 USD | 29.64 USD |
| September 2013 | 9.17 USD | 29.80 USD |
| August 2013 | 8.86 USD | 28.80 USD |
| July 2013 | 9.47 USD | 31.92 USD |
| June 2013 | 9.76 USD | 33.80 USD |
| May 2013 | 10.14 USD | 35.12 USD |
| April 2013 | 10.71 USD | 37.08 USD |
| March 2013 | 10.52 USD | 37.28 USD |
| February 2013 | 9.50 USD | 35.52 USD |
| January 2013 | 9.62 USD | 35.96 USD |
| December 2012 | 8.68 USD | 32.44 USD |
| November 2012 | 8.78 USD | 33.64 USD |
| October 2012 | 8.53 USD | 32.68 USD |
| September 2012 | 8.66 USD | 34.00 USD |
| August 2012 | 8.34 USD | 32.76 USD |
| July 2012 | 8.23 USD | 32.32 USD |
| June 2012 | 7.81 USD | 31.56 USD |
| May 2012 | 7.54 USD | 30.48 USD |
| April 2012 | 7.30 USD | 29.52 USD |
| March 2012 | 7.15 USD | 29.88 USD |
| February 2012 | 6.99 USD | 29.20 USD |
| January 2012 | 7.03 USD | 29.36 USD |
| December 2011 | 6.43 USD | 26.88 USD |
| November 2011 | 6.34 USD | 27.52 USD |
| October 2011 | 6.22 USD | 27.00 USD |
| September 2011 | 6.22 USD | 28.08 USD |
| August 2011 | 6.64 USD | 29.96 USD |
| July 2011 | 6.64 USD | 29.96 USD |
| June 2011 | 6.91 USD | 32.16 USD |
| May 2011 | 7.08 USD | 32.96 USD |
| April 2011 | 6.86 USD | 31.92 USD |
| March 2011 | 6.85 USD | 32.80 USD |
| February 2011 | 7.07 USD | 33.88 USD |
| January 2011 | 6.82 USD | 32.68 USD |
| December 2010 | 6.81 USD | 32.64 USD |
| November 2010 | 6.61 USD | 32.60 USD |
| October 2010 | 6.42 USD | 31.64 USD |
| September 2010 | 6.01 USD | 30.52 USD |
| August 2010 | 5.81 USD | 29.48 USD |
| July 2010 | 5.79 USD | 29.36 USD |
| June 2010 | 5.69 USD | 29.60 USD |
| May 2010 | 5.63 USD | 29.32 USD |
| April 2010 | 5.46 USD | 28.44 USD |
| March 2010 | 5.47 USD | 29.44 USD |
| February 2010 | 5.38 USD | 28.96 USD |
| January 2010 | 5.47 USD | 29.44 USD |
| December 2009 | 5.47 USD | 29.40 USD |
| November 2009 | 5.43 USD | 30.28 USD |
| October 2009 | 5.32 USD | 29.68 USD |
| September 2009 | 5.53 USD | 31.84 USD |
| August 2009 | 5.50 USD | 31.68 USD |
| July 2009 | 5.14 USD | 29.60 USD |
| June 2009 | 4.63 USD | 27.68 USD |
| May 2009 | 4.19 USD | 25.04 USD |
| April 2009 | 3.94 USD | 23.56 USD |
| March 2009 | 3.79 USD | 23.52 USD |
| February 2009 | 3.70 USD | 22.96 USD |
| January 2009 | 3.69 USD | 22.92 USD |
| December 2008 | 3.80 USD | 23.56 USD |
| November 2008 | 3.84 USD | 24.76 USD |
| October 2008 | 3.42 USD | 22.00 USD |
| September 2008 | 3.87 USD | 26.00 USD |
| August 2008 | 4.05 USD | 27.20 USD |
| July 2008 | 3.84 USD | 25.80 USD |
| June 2008 | 3.76 USD | 26.08 USD |
| May 2008 | 4.19 USD | 29.08 USD |
| April 2008 | 4.03 USD | 27.96 USD |
| March 2008 | 3.53 USD | 25.20 USD |
| February 2008 | 5.36 USD | 38.24 USD |
| January 2008 | 5.71 USD | 40.80 USD |
| December 2007 | 5.18 USD | 37.00 USD |
| November 2007 | 4.84 USD | 35.12 USD |
| October 2007 | 4.72 USD | 34.24 USD |
| September 2007 | 4.38 USD | 32.20 USD |
| August 2007 | 4.22 USD | 31.00 USD |
| July 2007 | 3.82 USD | 28.08 USD |
| June 2007 | 3.92 USD | 29.12 USD |
| May 2007 | 4.04 USD | 30.08 USD |
| April 2007 | 3.93 USD | 29.20 USD |
| March 2007 | 4.10 USD | 30.80 USD |
| February 2007 | 3.94 USD | 29.64 USD |
| January 2007 | 3.96 USD | 29.76 USD |
| December 2006 | 4.09 USD | 30.76 USD |
| November 2006 | 4.11 USD | 31.12 USD |
| October 2006 | 4.18 USD | 31.68 USD |
| September 2006 | 3.91 USD | 29.80 USD |
| August 2006 | 3.69 USD | 28.12 USD |
| July 2006 | 3.60 USD | 27.44 USD |
| June 2006 | 3.58 USD | 27.52 USD |
| May 2006 | 3.53 USD | 27.12 USD |
| April 2006 | 3.57 USD | 27.44 USD |
| March 2006 | 3.28 USD | 25.40 USD |
| February 2006 | 3.06 USD | 23.68 USD |
| January 2006 | 3.35 USD | 25.92 USD |
| December 2005 | 2.94 USD | 22.80 USD |
| November 2005 | 3.12 USD | 24.40 USD |
| October 2005 | 2.94 USD | 23.00 USD |
| September 2005 | 3.11 USD | 24.52 USD |
| August 2005 | 3.42 USD | 26.96 USD |
| July 2005 | 3.53 USD | 27.84 USD |
| June 2005 | 3.71 USD | 29.80 USD |
| May 2005 | 3.53 USD | 28.36 USD |
| April 2005 | 3.58 USD | 28.72 USD |
| March 2005 | 3.70 USD | 30.44 USD |
| February 2005 | 4.11 USD | 33.80 USD |
| January 2005 | 4.06 USD | 33.44 USD |
| December 2004 | 4.29 USD | 35.28 USD |
| November 2004 | 4.33 USD | 36.56 USD |
| October 2004 | 4.00 USD | 33.76 USD |
| September 2004 | 4.26 USD | 36.84 USD |
| August 2004 | 4.30 USD | 37.24 USD |
| July 2004 | 3.75 USD | 32.44 USD |
| June 2004 | 4.00 USD | 35.60 USD |
| May 2004 | 4.08 USD | 36.28 USD |
| April 2004 | 4.01 USD | 35.64 USD |
| March 2004 | 4.42 USD | 40.40 USD |
| February 2004 | 4.55 USD | 41.60 USD |
| January 2004 | 4.37 USD | 39.92 USD |
| December 2003 | 4.27 USD | 39.00 USD |
| November 2003 | 4.14 USD | 38.80 USD |
| October 2003 | 4.08 USD | 38.28 USD |
| September 2003 | 4.06 USD | 38.08 USD |
| August 2003 | 4.35 USD | 41.96 USD |
| July 2003 | 4.39 USD | 42.40 USD |
| June 2003 | 4.16 USD | 40.16 USD |
| May 2003 | 3.98 USD | 39.48 USD |
| April 2003 | 3.78 USD | 37.48 USD |
| March 2003 | 3.49 USD | 34.60 USD |
| February 2003 | 3.43 USD | 35.08 USD |
| January 2003 | 3.42 USD | 35.00 USD |
| December 2002 | 3.28 USD | 33.60 USD |
| November 2002 | 3.25 USD | 34.48 USD |
| October 2002 | 3.07 USD | 32.52 USD |
| September 2002 | 3.05 USD | 32.40 USD |
| August 2002 | 3.35 USD | 36.88 USD |
| July 2002 | 3.27 USD | 36.00 USD |
| June 2002 | 3.58 USD | 39.40 USD |
| May 2002 | 3.31 USD | 37.52 USD |
| April 2002 | 3.21 USD | 36.40 USD |
| March 2002 | 3.16 USD | 35.80 USD |
| February 2002 | 3.11 USD | 36.36 USD |
| January 2002 | 3.04 USD | 35.60 USD |
| December 2001 | 2.99 USD | 35.00 USD |
| November 2001 | 2.67 USD | 32.20 USD |
| October 2001 | 2.67 USD | 32.28 USD |
| September 2001 | 2.93 USD | 35.40 USD |
| August 2001 | 2.51 USD | 31.16 USD |
| July 2001 | 2.63 USD | 32.60 USD |
| June 2001 | 2.39 USD | 29.68 USD |
| May 2001 | 2.30 USD | 29.24 USD |
| April 2001 | 2.24 USD | 28.40 USD |
| March 2001 | 2.30 USD | 29.88 USD |
| February 2001 | 2.10 USD | 27.28 USD |
| January 2001 | 1.88 USD | 24.40 USD |
| December 2000 | 1.49 USD | 20.00 USD |
| November 2000 | 1.53 USD | 20.50 USD |
| October 2000 | 1.51 USD | 20.25 USD |
| September 2000 | 1.54 USD | 21.25 USD |
| August 2000 | 1.54 USD | 21.25 USD |
| July 2000 | 1.53 USD | 21.00 USD |
| June 2000 | 1.45 USD | 20.00 USD |
| May 2000 | 1.45 USD | 20.50 USD |
| April 2000 | 1.47 USD | 20.75 USD |
| March 2000 | 1.49 USD | 21.75 USD |
| February 2000 | 1.53 USD | 22.25 USD |
| January 2000 | 1.29 USD | 18.75 USD |
| December 1999 | 1.25 USD | 18.25 USD |
| November 1999 | 1.23 USD | 18.50 USD |
| October 1999 | 1.22 USD | 18.25 USD |
| September 1999 | 1.30 USD | 19.50 USD |
| August 1999 | 1.20 USD | 18.50 USD |
| July 1999 | 1.18 USD | 18.25 USD |
| June 1999 | 1.27 USD | 19.50 USD |
| May 1999 | 1.20 USD | 19.00 USD |
| April 1999 | 1.09 USD | 17.25 USD |
| March 1999 | 1.16 USD | 18.25 USD |
| February 1999 | 1.23 USD | 20.50 USD |
| January 1999 | 1.33 USD | 22.25 USD |
| December 1998 | 1.09 USD | 18.25 USD |
| November 1998 | 1.10 USD | 19.50 USD |
| October 1998 | 1.13 USD | 20.00 USD |
| September 1998 | 1.32 USD | 23.25 USD |
| August 1998 | 1.41 USD | 26.00 USD |
| July 1998 | 1.63 USD | 30.00 USD |
| June 1998 | 1.68 USD | 31.00 USD |
| May 1998 | 1.93 USD | 36.75 USD |
| April 1998 | 2.03 USD | 38.75 USD |
MFA
Price: 10.80USD
52 week price:
Dividend Yield: 12.65%
5-year range yield:
Forward Dividend Yield: 12.97%
Payout Ratio: 87.50%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 10.47
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 702700
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 19.13%