MFA Financial, Inc. - Price History

Monthly price history for MFA (MFA Financial, Inc.)

DateAdjusted priceReal price
October 2022 7.78 USD 7.78 USD
September 2022 7.78 USD 7.78 USD
August 2022 10.93 USD 10.93 USD
July 2022 12.96 USD 12.96 USD
June 2022 10.75 USD 10.75 USD
May 2022 13.00 USD 13.52 USD
April 2022 13.70 USD 14.25 USD
March 2022 15.50 USD 16.12 USD
February 2022 15.21 USD 16.24 USD
January 2022 17.35 USD 18.52 USD
December 2021 17.08 USD 18.24 USD
November 2021 15.69 USD 17.16 USD
October 2021 16.50 USD 18.04 USD
September 2021 16.72 USD 18.28 USD
August 2021 17.18 USD 19.20 USD
July 2021 16.72 USD 18.68 USD
June 2021 16.43 USD 18.36 USD
May 2021 15.31 USD 17.48 USD
April 2021 15.42 USD 17.60 USD
March 2021 14.26 USD 16.28 USD
February 2021 13.82 USD 16.08 USD
January 2021 12.52 USD 14.56 USD
December 2020 13.38 USD 15.56 USD
November 2020 12.48 USD 14.80 USD
October 2020 9.52 USD 11.28 USD
September 2020 9.04 USD 10.72 USD
August 2020 8.88 USD 10.72 USD
July 2020 8.71 USD 10.52 USD
June 2020 8.25 USD 9.96 USD
May 2020 5.60 USD 6.76 USD
April 2020 5.80 USD 7.00 USD
March 2020 5.14 USD 6.20 USD
February 2020 21.38 USD 28.92 USD
January 2020 23.07 USD 31.20 USD
December 2019 22.62 USD 30.60 USD
November 2019 22.09 USD 30.64 USD
October 2019 21.88 USD 30.36 USD
September 2019 21.22 USD 29.44 USD
August 2019 20.13 USD 28.68 USD
July 2019 20.16 USD 28.72 USD
June 2019 20.16 USD 28.72 USD
May 2019 19.22 USD 28.16 USD
April 2019 20.50 USD 30.04 USD
March 2019 19.85 USD 29.08 USD
February 2019 19.30 USD 29.08 USD
January 2019 19.46 USD 29.32 USD
December 2018 17.74 USD 26.72 USD
November 2018 18.69 USD 29.00 USD
October 2018 17.86 USD 27.72 USD
September 2018 18.95 USD 29.40 USD
August 2018 19.22 USD 30.64 USD
July 2018 20.20 USD 32.20 USD
June 2018 19.02 USD 30.32 USD
May 2018 19.01 USD 31.12 USD
April 2018 18.37 USD 30.08 USD
March 2018 18.40 USD 30.12 USD
February 2018 16.94 USD 28.48 USD
January 2018 17.03 USD 28.64 USD
December 2017 18.84 USD 31.68 USD
November 2017 18.56 USD 32.00 USD
October 2017 19.12 USD 32.96 USD
September 2017 20.33 USD 35.04 USD
August 2017 19.91 USD 35.12 USD
July 2017 19.25 USD 33.96 USD
June 2017 19.03 USD 33.56 USD
May 2017 18.43 USD 33.28 USD
April 2017 18.41 USD 33.24 USD
March 2017 17.90 USD 32.32 USD
February 2017 17.32 USD 32.08 USD
January 2017 17.04 USD 31.56 USD
December 2016 16.48 USD 30.52 USD
November 2016 16.47 USD 31.28 USD
October 2016 15.39 USD 29.24 USD
September 2016 15.75 USD 29.92 USD
August 2016 15.83 USD 30.88 USD
July 2016 15.42 USD 30.08 USD
June 2016 14.91 USD 29.08 USD
May 2016 14.37 USD 28.84 USD
April 2016 13.78 USD 27.64 USD
March 2016 13.66 USD 27.40 USD
February 2016 13.19 USD 27.24 USD
January 2016 12.30 USD 25.40 USD
December 2015 12.78 USD 26.40 USD
November 2015 13.13 USD 27.92 USD
October 2015 13.02 USD 27.68 USD
September 2015 12.81 USD 27.24 USD
August 2015 13.01 USD 28.44 USD
July 2015 13.78 USD 30.12 USD
June 2015 13.52 USD 29.56 USD
May 2015 14.15 USD 31.76 USD
April 2015 13.85 USD 31.08 USD
March 2015 14.01 USD 31.44 USD
February 2015 13.84 USD 31.84 USD
January 2015 13.63 USD 31.36 USD
December 2014 13.89 USD 31.96 USD
November 2014 14.22 USD 33.52 USD
October 2014 14.22 USD 33.52 USD
September 2014 13.21 USD 31.12 USD
August 2014 13.97 USD 33.76 USD
July 2014 13.47 USD 32.56 USD
June 2014 13.59 USD 32.84 USD
May 2014 13.29 USD 32.92 USD
April 2014 12.81 USD 31.72 USD
March 2014 12.52 USD 31.00 USD
February 2014 12.37 USD 31.44 USD
January 2014 11.48 USD 29.16 USD
December 2013 11.11 USD 28.24 USD
November 2013 11.16 USD 29.16 USD
October 2013 11.34 USD 29.64 USD
September 2013 11.07 USD 29.80 USD
August 2013 10.70 USD 28.80 USD
July 2013 11.43 USD 31.92 USD
June 2013 11.78 USD 33.80 USD
May 2013 12.24 USD 35.12 USD
April 2013 12.93 USD 37.08 USD
March 2013 12.69 USD 37.28 USD
February 2013 11.46 USD 35.52 USD
January 2013 11.61 USD 35.96 USD
December 2012 10.47 USD 32.44 USD
November 2012 10.60 USD 33.64 USD
October 2012 10.29 USD 32.68 USD
September 2012 10.44 USD 34.00 USD
August 2012 10.06 USD 32.76 USD
July 2012 9.93 USD 32.32 USD
June 2012 9.42 USD 31.56 USD
May 2012 9.10 USD 30.48 USD
April 2012 8.81 USD 29.52 USD
March 2012 8.63 USD 29.88 USD
February 2012 8.43 USD 29.20 USD
January 2012 8.48 USD 29.36 USD
December 2011 7.76 USD 26.88 USD
November 2011 7.65 USD 27.52 USD
October 2011 7.50 USD 27.00 USD
September 2011 7.51 USD 28.08 USD
August 2011 8.01 USD 29.96 USD
July 2011 8.01 USD 29.96 USD
June 2011 8.34 USD 32.16 USD
May 2011 8.55 USD 32.96 USD
April 2011 8.28 USD 31.92 USD
March 2011 8.26 USD 32.80 USD
February 2011 8.53 USD 33.88 USD
January 2011 8.23 USD 32.68 USD
December 2010 8.22 USD 32.64 USD
November 2010 7.98 USD 32.60 USD
October 2010 7.74 USD 31.64 USD
September 2010 7.26 USD 30.52 USD
August 2010 7.01 USD 29.48 USD
July 2010 6.98 USD 29.36 USD
June 2010 6.86 USD 29.60 USD
May 2010 6.80 USD 29.32 USD
April 2010 6.59 USD 28.44 USD
March 2010 6.60 USD 29.44 USD
February 2010 6.50 USD 28.96 USD
January 2010 6.60 USD 29.44 USD
December 2009 6.60 USD 29.40 USD
November 2009 6.55 USD 30.28 USD
October 2009 6.42 USD 29.68 USD
September 2009 6.67 USD 31.84 USD
August 2009 6.64 USD 31.68 USD
July 2009 6.20 USD 29.60 USD
June 2009 5.59 USD 27.68 USD
May 2009 5.06 USD 25.04 USD
April 2009 4.76 USD 23.56 USD
March 2009 4.57 USD 23.52 USD
February 2009 4.46 USD 22.96 USD
January 2009 4.46 USD 22.92 USD
December 2008 4.58 USD 23.56 USD
November 2008 4.64 USD 24.76 USD
October 2008 4.12 USD 22.00 USD
September 2008 4.67 USD 26.00 USD
August 2008 4.88 USD 27.20 USD
July 2008 4.63 USD 25.80 USD
June 2008 4.53 USD 26.08 USD
May 2008 5.05 USD 29.08 USD
April 2008 4.86 USD 27.96 USD
March 2008 4.26 USD 25.20 USD
February 2008 6.46 USD 38.24 USD
January 2008 6.90 USD 40.80 USD
December 2007 6.25 USD 37.00 USD
November 2007 5.84 USD 35.12 USD
October 2007 5.70 USD 34.24 USD
September 2007 5.29 USD 32.20 USD
August 2007 5.09 USD 31.00 USD
July 2007 4.61 USD 28.08 USD
June 2007 4.72 USD 29.12 USD
May 2007 4.88 USD 30.08 USD
April 2007 4.74 USD 29.20 USD
March 2007 4.94 USD 30.80 USD
February 2007 4.76 USD 29.64 USD
January 2007 4.78 USD 29.76 USD
December 2006 4.94 USD 30.76 USD
November 2006 4.96 USD 31.12 USD
October 2006 5.05 USD 31.68 USD
September 2006 4.71 USD 29.80 USD
August 2006 4.45 USD 28.12 USD
July 2006 4.34 USD 27.44 USD
June 2006 4.32 USD 27.52 USD
May 2006 4.26 USD 27.12 USD
April 2006 4.31 USD 27.44 USD
March 2006 3.96 USD 25.40 USD
February 2006 3.69 USD 23.68 USD
January 2006 4.04 USD 25.92 USD
December 2005 3.55 USD 22.80 USD
November 2005 3.77 USD 24.40 USD
October 2005 3.55 USD 23.00 USD
September 2005 3.75 USD 24.52 USD
August 2005 4.13 USD 26.96 USD
July 2005 4.26 USD 27.84 USD
June 2005 4.48 USD 29.80 USD
May 2005 4.26 USD 28.36 USD
April 2005 4.32 USD 28.72 USD
March 2005 4.46 USD 30.44 USD
February 2005 4.96 USD 33.80 USD
January 2005 4.90 USD 33.44 USD
December 2004 5.17 USD 35.28 USD
November 2004 5.23 USD 36.56 USD
October 2004 4.83 USD 33.76 USD
September 2004 5.14 USD 36.84 USD
August 2004 5.19 USD 37.24 USD
July 2004 4.52 USD 32.44 USD
June 2004 4.83 USD 35.60 USD
May 2004 4.92 USD 36.28 USD
April 2004 4.84 USD 35.64 USD
March 2004 5.34 USD 40.40 USD
February 2004 5.49 USD 41.60 USD
January 2004 5.27 USD 39.92 USD
December 2003 5.15 USD 39.00 USD
November 2003 4.99 USD 38.80 USD
October 2003 4.93 USD 38.28 USD
September 2003 4.90 USD 38.08 USD
August 2003 5.25 USD 41.96 USD
July 2003 5.30 USD 42.40 USD
June 2003 5.02 USD 40.16 USD
May 2003 4.81 USD 39.48 USD
April 2003 4.56 USD 37.48 USD
March 2003 4.21 USD 34.60 USD
February 2003 4.14 USD 35.08 USD
January 2003 4.13 USD 35.00 USD
December 2002 3.96 USD 33.60 USD
November 2002 3.92 USD 34.48 USD
October 2002 3.70 USD 32.52 USD
September 2002 3.68 USD 32.40 USD
August 2002 4.05 USD 36.88 USD
July 2002 3.95 USD 36.00 USD
June 2002 4.32 USD 39.40 USD
May 2002 4.00 USD 37.52 USD
April 2002 3.88 USD 36.40 USD
March 2002 3.82 USD 35.80 USD
February 2002 3.75 USD 36.36 USD
January 2002 3.67 USD 35.60 USD
December 2001 3.61 USD 35.00 USD
November 2001 3.22 USD 32.20 USD
October 2001 3.23 USD 32.28 USD
September 2001 3.54 USD 35.40 USD
August 2001 3.03 USD 31.16 USD
July 2001 3.17 USD 32.60 USD
June 2001 2.89 USD 29.68 USD
May 2001 2.78 USD 29.24 USD
April 2001 2.70 USD 28.40 USD
March 2001 2.77 USD 29.88 USD
February 2001 2.53 USD 27.28 USD
January 2001 2.27 USD 24.40 USD
December 2000 1.80 USD 20.00 USD
November 2000 1.85 USD 20.50 USD
October 2000 1.83 USD 20.25 USD
September 2000 1.86 USD 21.25 USD
August 2000 1.86 USD 21.25 USD
July 2000 1.84 USD 21.00 USD
June 2000 1.75 USD 20.00 USD
May 2000 1.75 USD 20.50 USD
April 2000 1.77 USD 20.75 USD
March 2000 1.80 USD 21.75 USD
February 2000 1.84 USD 22.25 USD
January 2000 1.55 USD 18.75 USD
December 1999 1.51 USD 18.25 USD
November 1999 1.49 USD 18.50 USD
October 1999 1.47 USD 18.25 USD
September 1999 1.57 USD 19.50 USD
August 1999 1.45 USD 18.50 USD
July 1999 1.43 USD 18.25 USD
June 1999 1.53 USD 19.50 USD
May 1999 1.45 USD 19.00 USD
April 1999 1.32 USD 17.25 USD
March 1999 1.39 USD 18.25 USD
February 1999 1.48 USD 20.50 USD
January 1999 1.61 USD 22.25 USD
December 1998 1.32 USD 18.25 USD
November 1998 1.33 USD 19.50 USD
October 1998 1.37 USD 20.00 USD
September 1998 1.59 USD 23.25 USD
August 1998 1.70 USD 26.00 USD
July 1998 1.96 USD 30.00 USD
June 1998 2.03 USD 31.00 USD
May 1998 2.33 USD 36.75 USD
April 1998 2.45 USD 38.75 USD

MFA

Price: 7.78USD

52 week range price:
7.78
19.04

Dividend Yield: 18.90%

5-year range yield:
7.28%
52.63%

Forward Dividend Yield: 22.62%

Payout Ratio: 440.00%

Payout Ratio Range:
-58.82%
440.00%

Dividend Per Share: 1.76 USD

Earnings Per Share: 1.53 USD

P/E Ratio: 7.98

Exchange: NYQ

Sector: Real Estate

Industry: REITā€”Mortgage

Volume: 2.6 million

Ebitda: -

Market Capitalization: 901.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 25

DGR3: -13.64%

DGR5: -8.18%

DGR10: -6.26%

DGR20: 2.43%

Links: