MFA Financial, Inc. - Price History
Monthly price history for MFA (MFA Financial, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 18.90%
5-year range yield:
Forward Dividend Yield: 22.62%
Payout Ratio: 440.00%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 7.98
Exchange: NYQ
Sector: Real Estate
Industry: REIT—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%