Historical Stock Price
ETFs Holding MFA »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2021 $4.36 $4.38 $4.27 $4.29 4.63M
12/01/2021 $4.37 $4.38 $4.22 $4.23 4.43M
12/02/2021 $4.24 $4.49 $4.23 $4.46 4.63M
12/03/2021 $4.45 $4.51 $4.42 $4.45 7.52M
12/06/2021 $4.47 $4.59 $4.44 $4.55 2.78M
MFA Financial is a holding company. Through its subsidiaries, Co. is a real estate investment trust primarily engaged in the business of investing in residential mortgage assets. Co.'s investments include principally the following: residential whole loans, including purchased performing loans, purchased credit impaired and non-performing loans; residential mortgage securities including Non-Agency mortgage-backed securities (MBS) and credit risk transfer securities; and mortgage servicing rights (MSRs)-related assets, which include term notes backed directly or indirectly by MSRs and loans to provide financing to entities that originate residential mortgage loans and own the related MSRs.
MFA historical stock prices picture
MFA Financial (MFA) has the following price history information. Looking back at MFA historical stock prices for the last five trading days, on November 30, 2021, MFA opened at $4.36, traded as high as $4.38 and as low as $4.27, and closed at $4.29. Trading volume was a total of 4.63M shares. On December 01, 2021, MFA opened at $4.37, traded as high as $4.38 and as low as $4.22, and closed at $4.23. Trading volume was a total of 4.43M shares. On December 02, 2021, MFA opened at $4.24, traded as high as $4.49 and as low as $4.23, and closed at $4.46. Trading volume was a total of 4.63M shares. On December 03, 2021, MFA opened at $4.45, traded as high as $4.51 and as low as $4.42, and closed at $4.45. Trading volume was a total of 7.52M shares. On December 06, 2021, MFA opened at $4.47, traded as high as $4.59 and as low as $4.44, and closed at $4.55. Trading volume was a total of 2.78M shares.

MFA Historical Stock Prices By Date:

MFA historical cagr picture

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: 12/08/2011
End date: 12/06/2021
Start price/share: $6.73
End price/share: $4.55
Starting shares: 1,485.88
Ending shares: 4,937.52
Dividends reinvested/share: $8.19
Total return: 124.66%
Average Annual Total Return: 8.43%
Starting investment: $10,000.00
Ending investment: $22,469.37
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $6.73
End price/share: $4.55
Dividends collected/share: $8.19
Total return: 89.30%
Average Annual Total Return: 6.59%
Starting investment: $10,000.00
Ending investment: $18,933.92
Years: 10.00
Date Close
11/30/2021$4.29
12/01/2021$4.23
12/02/2021$4.46
12/03/2021$4.45
12/06/2021$4.55
MFA is categorized under the Financials sector; below are some other companies in the same sector:

MFC Historical Stock Prices
MFD Historical Stock Prices
MFG Historical Stock Prices
MFI Historical Stock Prices
MFIN Historical Stock Prices
MFL Historical Stock Prices
MFLR Historical Stock Prices
MFM Historical Stock Prices
MFNC Historical Stock Prices
MFSF Historical Stock Prices

Also explore: MFA shares outstanding history

Email EnvelopeFree MFA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MFA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.