MFA Financial Inc Pb Pref (MFA_pb)

MFA_pb
🏛️ Vereinigte Staaten →
21.22
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 21.30 21.30 21.19 21.22 0.0M
2025-10-06 21.22 21.51 21.15 21.19 0.0M
2025-10-03 21.25 21.25 21.01 21.15 0.0M
2025-10-02 21.11 21.22 21.10 21.15 0.0M
2025-10-01 21.00 21.21 21.07 21.17 0.0M
2025-09-30 21.28 21.61 20.85 20.96 0.0M
2025-09-29 21.22 21.23 21.13 21.20 0.0M
2025-09-26 21.02 21.15 21.02 21.12 0.0M
2025-09-25 21.20 21.20 21.02 21.13 0.0M
2025-09-24 21.15 21.23 21.10 21.14 0.0M
2025-09-23 21.25 21.30 21.15 21.25 0.0M
2025-09-22 21.30 21.38 21.19 21.30 0.0M
2025-09-19 21.44 21.44 21.39 21.40 0.0M
2025-09-18 21.32 21.50 21.32 21.41 0.0M
2025-09-17 21.34 21.43 21.32 21.35 0.0M
2025-09-16 21.39 21.45 21.34 21.42 0.0M
2025-09-15 21.32 21.39 21.24 21.38 0.0M
2025-09-12 21.44 21.50 21.26 21.35 0.0M
2025-09-11 21.46 21.50 21.23 21.42 0.0M
2025-09-10 21.40 21.48 21.24 21.48 0.0M
2025-09-09 21.75 21.80 21.19 21.36 0.0M
2025-09-08 21.73 21.78 21.71 21.75 0.0M
2025-09-05 21.79 21.87 21.71 21.73 0.0M
2025-09-04 21.60 21.76 21.53 21.75 0.0M
2025-09-03 21.81 21.91 21.80 21.89 0.0M
2025-09-02 21.83 21.84 21.65 21.84 0.0M
2025-08-29 21.69 21.79 21.50 21.79 0.0M
2025-08-28 21.70 21.87 21.52 21.63 0.0M
2025-08-27 21.75 21.78 21.55 21.70 0.0M
2025-08-26 21.90 21.90 21.60 21.75 0.0M
2025-08-25 21.75 21.93 21.74 21.93 0.0M
2025-08-22 21.85 21.85 21.62 21.82 0.0M
2025-08-21 21.78 21.78 21.54 21.73 0.0M
2025-08-20 21.72 21.85 21.54 21.85 0.0M
2025-08-19 21.82 21.94 21.75 21.76 0.0M
2025-08-18 21.90 21.90 21.77 21.78 0.0M
2025-08-15 21.70 21.80 21.70 21.80 0.0M
2025-08-14 21.57 21.69 21.42 21.67 0.0M
2025-08-13 21.60 21.60 21.52 21.57 0.0M
2025-08-12 21.52 21.61 21.52 21.59 0.0M
2025-08-11 21.70 21.70 21.50 21.61 0.0M
2025-08-08 21.72 21.95 21.51 21.68 0.0M
2025-08-07 21.51 21.83 21.44 21.60 0.0M
2025-08-06 21.51 21.69 21.46 21.69 0.0M
2025-08-05 21.57 21.67 21.49 21.56 0.0M
2025-08-04 21.76 21.94 21.65 21.70 0.0M
2025-08-01 21.80 22.09 21.68 21.87 0.0M
2025-07-31 21.48 22.16 21.37 21.97 0.0M
2025-07-30 21.56 21.67 21.53 21.59 0.0M
2025-07-29 21.63 21.79 21.55 21.66 0.0M
2025-07-28 21.52 21.58 21.43 21.58 0.0M
2025-07-25 21.52 21.52 21.36 21.43 0.0M
2025-07-24 21.35 21.52 21.25 21.52 0.0M
2025-07-23 21.73 21.73 21.12 21.36 0.0M
2025-07-22 21.84 21.85 21.49 21.66 0.0M
2025-07-21 21.95 21.95 21.52 21.64 0.0M
2025-07-18 21.63 21.70 21.54 21.61 0.0M
2025-07-17 21.30 21.64 21.24 21.63 0.0M
2025-07-16 21.38 21.44 21.23 21.41 0.0M
2025-07-15 21.33 21.40 21.17 21.32 0.0M
2025-07-14 21.57 21.57 21.31 21.41 0.0M
2025-07-11 21.45 21.64 21.34 21.43 0.0M
2025-07-10 21.20 21.50 21.20 21.40 0.0M
2025-07-09 20.95 21.31 20.91 21.19 0.0M
2025-07-08 20.70 20.96 20.70 20.96 0.0M
2025-07-07 20.69 20.85 20.60 20.70 0.0M
2025-07-03 20.65 20.80 20.65 20.71 0.0M
2025-07-02 20.41 20.68 20.32 20.65 0.0M
2025-07-01 20.35 20.47 20.17 20.41 0.0M
2025-06-30 20.69 20.95 20.17 20.22 0.0M
2025-06-27 20.42 20.59 20.36 20.57 0.0M
2025-06-26 20.50 20.57 20.46 20.57 0.0M
2025-06-25 20.50 20.52 20.38 20.52 0.0M
2025-06-24 20.31 20.65 20.28 20.46 0.0M
2025-06-23 20.45 20.45 20.19 20.41 0.0M
2025-06-20 20.62 20.64 20.18 20.36 0.0M
2025-06-18 20.40 20.58 20.40 20.44 0.0M
2025-06-17 20.42 20.53 20.39 20.47 0.0M
2025-06-16 20.40 20.69 20.32 20.48 0.0M
2025-06-13 20.38 20.45 20.24 20.36 0.0M
2025-06-12 20.57 20.60 20.30 20.38 0.0M
2025-06-11 20.45 20.73 20.45 20.63 0.0M
2025-06-10 20.79 20.80 20.56 20.56 0.0M
2025-06-09 20.73 20.91 20.64 20.80 0.0M
2025-06-06 20.67 20.75 20.37 20.64 0.0M
2025-06-05 20.61 21.05 20.61 20.72 0.0M
2025-06-04 20.85 20.98 20.69 20.70 0.0M
2025-06-03 21.20 21.40 21.10 21.28 0.0M
2025-06-02 21.16 21.30 21.10 21.29 0.0M
2025-05-30 21.03 21.30 21.03 21.30 0.0M
2025-05-29 21.14 21.22 21.06 21.15 0.0M
2025-05-28 21.20 21.26 21.15 21.15 0.0M
2025-05-27 21.24 21.39 21.00 21.11 0.0M
2025-05-23 21.00 21.38 20.93 21.24 0.0M
2025-05-22 21.27 21.30 20.65 21.06 0.0M
2025-05-21 21.36 21.61 21.12 21.12 0.0M
2025-05-20 21.46 21.46 21.18 21.45 0.0M
2025-05-19 21.20 21.70 21.06 21.51 0.0M
2025-05-16 21.15 21.75 21.15 21.28 0.0M
2025-05-15 21.23 21.23 21.12 21.17 0.0M
2025-05-14 20.90 21.40 20.89 21.24 0.0M
2025-05-13 20.91 21.00 20.76 20.97 0.0M
2025-05-12 20.95 21.26 20.79 20.86 0.0M
2025-05-09 20.98 21.05 20.81 20.86 0.0M
2025-05-08 20.91 21.39 20.72 20.77 0.0M
2025-05-07 20.65 20.94 20.62 20.86 0.0M
2025-05-06 20.81 21.00 20.62 20.62 0.0M
2025-05-05 20.57 20.88 20.57 20.70 0.0M
2025-05-02 20.55 20.79 20.44 20.50 0.0M
2025-05-01 20.85 21.00 20.58 20.58 0.0M
2025-04-30 20.65 20.85 20.50 20.70 0.0M
2025-04-29 20.57 20.86 20.22 20.70 0.0M
2025-04-28 20.09 20.95 20.09 20.61 0.0M
2025-04-25 19.98 20.18 19.83 20.15 0.0M
2025-04-24 19.63 20.07 19.63 19.97 0.0M
2025-04-23 19.80 19.89 19.50 19.64 0.0M
2025-04-22 19.60 19.70 19.51 19.64 0.0M
2025-04-21 19.23 19.68 19.23 19.50 0.0M
2025-04-17 19.15 19.58 19.15 19.42 0.0M
2025-04-16 19.35 19.64 18.91 19.12 0.0M
2025-04-15 19.20 19.58 18.99 19.37 0.0M
2025-04-14 19.42 19.79 19.00 19.14 0.0M
2025-04-11 19.27 19.78 18.55 19.40 0.0M
2025-04-10 19.38 19.53 19.11 19.25 0.0M
2025-04-09 18.81 19.61 18.27 19.42 0.1M
2025-04-08 19.02 19.65 18.70 18.81 0.0M
2025-04-07 18.89 19.17 18.60 18.95 0.1M
2025-04-04 20.81 20.81 18.40 19.06 0.2M
2025-04-03 21.00 21.11 20.75 20.92 0.0M
2025-04-02 21.40 21.42 21.20 21.32 0.0M
2025-04-01 21.20 21.89 21.12 21.42 0.0M
2025-03-31 21.69 21.99 21.05 21.13 0.1M
2025-03-28 21.61 21.91 21.61 21.62 0.0M
2025-03-27 21.75 21.88 21.57 21.66 0.0M
2025-03-26 21.94 21.98 21.70 21.80 0.0M
2025-03-25 21.82 21.92 21.73 21.86 0.0M
2025-03-24 21.86 22.10 21.79 21.80 0.0M
2025-03-21 21.90 22.10 21.86 21.86 0.0M
2025-03-20 21.78 22.15 21.77 21.98 0.0M
2025-03-19 21.76 21.89 21.75 21.89 0.0M
2025-03-18 21.85 21.90 21.53 21.90 0.0M
2025-03-17 21.68 21.90 21.68 21.77 0.0M
2025-03-14 21.75 21.93 21.48 21.68 0.0M
2025-03-13 22.00 22.00 21.80 21.80 0.0M
2025-03-12 21.81 22.02 21.81 21.95 0.0M
2025-03-11 21.89 21.90 21.79 21.79 0.0M
2025-03-10 21.81 22.00 21.63 21.96 0.0M
2025-03-07 21.90 22.09 21.80 21.85 0.0M
2025-03-06 21.95 21.95 21.65 21.86 0.0M
2025-03-05 22.20 22.25 21.90 22.01 0.0M
2025-03-04 22.64 22.64 22.13 22.20 0.0M
2025-03-03 22.92 23.15 22.85 22.92 0.0M
2025-02-28 22.97 23.05 22.77 22.82 0.0M
2025-02-27 22.91 23.02 22.75 22.98 0.0M
2025-02-26 22.75 22.95 22.75 22.95 0.0M
2025-02-25 22.66 22.85 22.60 22.81 0.0M
2025-02-24 22.40 22.73 22.35 22.55 0.0M
2025-02-21 22.30 22.71 22.30 22.33 0.0M
2025-02-20 22.30 22.44 22.30 22.32 0.0M
2025-02-19 22.16 22.45 22.16 22.38 0.0M
2025-02-18 22.31 22.45 22.15 22.15 0.0M
2025-02-14 22.25 22.44 22.25 22.30 0.0M
2025-02-13 21.95 22.33 21.95 22.28 0.0M
2025-02-12 22.05 22.28 22.05 22.28 0.0M
2025-02-11 22.20 22.28 22.06 22.21 0.0M
2025-02-10 22.20 22.20 22.05 22.14 0.0M
2025-02-07 22.19 22.34 21.95 22.04 0.0M
2025-02-06 22.15 22.23 21.94 22.17 0.0M
2025-02-05 22.02 22.13 21.68 22.06 0.0M
2025-02-04 22.13 22.23 21.95 21.95 0.0M
2025-02-03 21.89 22.23 21.70 22.11 0.0M
2025-01-31 21.73 22.23 21.73 22.09 0.0M
2025-01-30 21.95 21.95 21.77 21.95 0.0M
2025-01-29 21.86 22.11 21.86 21.94 0.0M
2025-01-28 22.22 22.31 21.86 21.90 0.0M
2025-01-27 21.98 22.24 21.93 22.10 0.0M
2025-01-24 21.76 22.24 21.53 22.04 0.1M
2025-01-23 21.40 21.75 21.40 21.63 0.0M
2025-01-22 21.62 21.80 21.40 21.50 0.0M
2025-01-21 21.32 21.64 21.28 21.47 0.0M
2025-01-17 21.22 21.50 21.09 21.28 0.0M
2025-01-16 21.17 21.47 21.08 21.08 0.0M
2025-01-15 20.91 21.35 20.75 21.08 0.0M
2025-01-14 20.75 20.98 20.51 20.70 0.0M
2025-01-13 20.86 20.94 20.43 20.55 0.0M
2025-01-10 21.20 21.30 20.54 20.75 0.0M
2025-01-08 21.16 21.33 21.16 21.19 0.0M
2025-01-07 21.25 21.53 21.14 21.20 0.0M
2025-01-06 21.54 21.68 21.23 21.27 0.0M
2025-01-03 21.08 21.94 21.07 21.47 0.0M
2025-01-02 21.00 21.30 21.00 21.02 0.0M