MFA Financial Inc Pref Series C (MFA_pc)

MFA_pc
🏛️ Vereinigte Staaten →
24.13
Letzte Aktualisierung: 2025-10-01
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
2021-12-31 23.39 23.64 23.38 23.64 0.0M
2021-12-30 23.67 23.67 23.18 23.42 0.0M
2021-12-29 23.52 23.62 23.48 23.60 0.0M
2021-12-28 23.63 23.82 23.53 23.53 0.0M
2021-12-27 23.76 23.86 23.53 23.55 0.0M
2021-12-23 23.67 23.75 23.64 23.67 0.0M
2021-12-22 23.68 23.77 23.61 23.67 0.0M
2021-12-21 23.45 23.68 23.45 23.68 0.0M
2021-12-20 23.39 23.57 23.39 23.49 0.0M
2021-12-17 23.64 23.64 23.16 23.38 0.0M
2021-12-16 23.58 23.63 23.41 23.63 0.0M
2021-12-15 23.31 23.58 23.29 23.49 0.0M
2021-12-14 23.74 23.74 23.32 23.40 0.0M
2021-12-13 23.61 23.64 23.60 23.63 0.0M
2021-12-10 23.42 23.68 23.27 23.60 0.0M
2021-12-09 23.17 23.45 23.17 23.41 0.0M
2021-12-08 23.37 23.38 22.97 22.98 0.0M
2021-12-07 23.68 23.81 23.19 23.33 0.1M
2021-12-06 23.59 23.61 23.48 23.51 0.0M
2021-12-03 23.68 23.68 23.43 23.44 0.0M
2021-12-02 23.62 23.74 23.59 23.61 0.0M
2021-12-01 23.96 23.98 23.66 23.66 0.0M
2021-11-30 23.98 23.98 23.69 23.69 0.0M
2021-11-29 24.10 24.25 24.09 24.25 0.1M
2021-11-26 24.21 24.21 24.05 24.10 0.0M
2021-11-24 24.15 24.22 24.00 24.21 0.0M
2021-11-23 24.05 24.12 23.89 23.98 0.0M
2021-11-22 23.94 24.07 23.86 24.07 0.0M
2021-11-19 24.00 24.00 23.84 23.96 0.0M
2021-11-18 24.15 24.15 23.94 24.00 0.0M
2021-11-17 24.09 24.17 23.95 24.16 0.0M
2021-11-16 23.90 24.12 23.80 24.00 0.0M
2021-11-15 24.22 24.22 23.82 23.82 0.0M
2021-11-12 24.01 24.14 24.01 24.10 0.0M
2021-11-11 24.04 24.20 23.80 23.87 0.0M
2021-11-10 24.11 24.20 23.96 24.02 0.0M
2021-11-09 24.25 24.25 24.14 24.25 0.0M
2021-11-08 24.25 24.25 24.18 24.25 0.0M
2021-11-05 24.25 24.25 24.18 24.25 0.0M
2021-11-04 24.28 24.35 24.20 24.25 0.1M
2021-11-03 24.20 24.28 24.20 24.23 0.0M
2021-11-02 24.26 24.33 24.10 24.23 0.2M
2021-11-01 24.11 24.16 24.10 24.13 0.0M
2021-10-29 23.93 24.11 23.91 24.11 0.0M
2021-10-28 24.18 24.18 23.92 23.98 0.1M
2021-10-27 24.12 24.13 23.98 24.10 0.0M
2021-10-26 24.13 24.13 24.06 24.10 0.0M
2021-10-25 24.10 24.10 23.98 24.02 0.1M
2021-10-22 23.90 24.15 23.90 24.00 0.0M
2021-10-21 24.20 24.30 23.88 23.90 0.0M
2021-10-20 24.32 24.35 24.25 24.25 0.0M
2021-10-19 24.35 24.36 24.29 24.32 0.0M
2021-10-18 24.38 24.38 24.33 24.35 0.0M
2021-10-15 24.32 24.38 24.32 24.38 0.0M
2021-10-14 24.40 24.46 24.25 24.32 0.0M
2021-10-13 24.48 24.49 24.43 24.43 0.0M
2021-10-12 24.50 24.55 24.43 24.47 0.0M
2021-10-11 24.18 24.34 24.18 24.33 0.0M
2021-10-08 24.39 24.40 24.29 24.32 0.0M
2021-10-07 24.35 24.37 24.24 24.25 0.0M
2021-10-06 24.21 24.47 24.20 24.30 0.0M
2021-10-05 24.19 24.26 24.15 24.18 0.0M
2021-10-04 24.48 24.48 24.30 24.30 0.0M
2021-10-01 24.45 24.59 24.34 24.40 0.0M
2021-09-30 24.60 24.65 24.41 24.58 0.0M
2021-09-29 24.61 24.71 24.36 24.58 0.0M
2021-09-28 24.45 24.70 24.29 24.59 0.0M
2021-09-27 24.38 24.52 24.26 24.47 0.0M
2021-09-24 24.41 24.41 24.37 24.39 0.0M
2021-09-23 24.35 24.42 24.33 24.42 0.0M
2021-09-22 24.20 24.45 24.12 24.44 0.0M
2021-09-21 24.18 24.26 24.04 24.20 0.0M
2021-09-20 23.91 24.12 23.91 24.12 0.0M
2021-09-17 23.99 24.13 23.96 24.12 0.0M
2021-09-16 23.99 23.99 23.85 23.92 0.0M
2021-09-15 23.97 23.97 23.82 23.92 0.0M
2021-09-14 23.99 24.00 23.82 23.88 0.0M
2021-09-13 24.00 24.00 23.90 23.91 0.0M
2021-09-10 23.99 24.02 23.87 24.01 0.0M
2021-09-09 23.94 23.94 23.88 23.94 0.0M
2021-09-08 23.89 23.99 23.84 23.96 0.1M
2021-09-07 23.95 23.95 23.75 23.81 0.0M
2021-09-03 24.23 24.23 24.14 24.23 0.0M
2021-09-02 24.01 24.19 24.01 24.17 0.0M
2021-09-01 23.82 24.07 23.82 23.99 0.0M
2021-08-31 23.71 23.91 23.67 23.89 0.0M
2021-08-30 23.87 23.87 23.66 23.69 0.0M
2021-08-27 23.58 23.80 23.58 23.80 0.0M
2021-08-26 23.70 23.70 23.47 23.55 0.0M
2021-08-25 23.80 23.80 23.58 23.59 0.1M
2021-08-24 23.57 23.85 23.57 23.84 0.1M
2021-08-23 23.59 23.74 23.55 23.55 0.1M
2021-08-20 23.54 23.57 23.48 23.50 0.0M
2021-08-19 23.50 23.65 23.36 23.55 0.0M
2021-08-18 23.75 23.75 23.49 23.51 0.0M
2021-08-17 23.73 23.78 23.62 23.75 0.0M
2021-08-16 23.65 23.83 23.56 23.81 0.0M
2021-08-13 23.62 23.67 23.51 23.60 0.0M
2021-08-12 23.40 23.65 23.38 23.65 0.0M
2021-08-11 23.47 23.47 23.29 23.34 0.2M
2021-08-10 23.40 23.52 23.35 23.37 0.0M
2021-08-09 23.43 23.50 23.34 23.36 0.0M
2021-08-06 23.33 23.53 23.26 23.38 0.0M
2021-08-05 23.25 23.32 23.25 23.31 0.1M
2021-08-04 23.26 23.30 23.18 23.20 0.0M
2021-08-03 23.20 23.28 23.20 23.23 0.1M
2021-08-02 23.25 23.33 23.17 23.33 0.1M
2021-07-30 23.31 23.31 23.18 23.20 0.0M
2021-07-29 23.35 23.35 23.15 23.27 0.0M
2021-07-28 23.35 23.38 23.26 23.37 0.0M
2021-07-27 23.29 23.42 23.28 23.30 0.0M
2021-07-26 23.39 23.39 23.27 23.30 0.0M
2021-07-23 23.24 23.43 23.24 23.30 0.0M
2021-07-22 23.39 23.47 23.20 23.33 0.0M
2021-07-21 23.45 23.45 23.18 23.30 0.0M
2021-07-20 23.30 23.40 23.20 23.39 0.0M
2021-07-19 23.48 23.48 23.13 23.17 0.0M
2021-07-16 23.53 23.55 23.38 23.48 0.0M
2021-07-15 23.38 23.52 23.34 23.39 0.0M
2021-07-14 23.40 23.42 23.35 23.39 0.0M
2021-07-13 23.42 23.52 23.30 23.40 0.0M
2021-07-12 23.49 23.61 23.39 23.41 0.0M
2021-07-09 23.42 23.53 23.26 23.35 0.1M
2021-07-08 23.57 23.57 23.41 23.42 0.0M
2021-07-07 23.62 23.65 23.42 23.50 0.0M
2021-07-06 23.83 23.83 23.58 23.58 0.0M
2021-07-02 23.58 23.82 23.58 23.77 0.0M
2021-07-01 23.79 23.79 23.49 23.49 0.0M
2021-06-30 23.47 23.68 23.40 23.66 0.0M
2021-06-29 23.54 23.54 23.43 23.47 0.0M
2021-06-28 23.55 23.55 23.46 23.48 0.1M
2021-06-25 23.58 23.58 23.45 23.55 0.0M
2021-06-24 23.75 23.75 23.55 23.59 0.0M
2021-06-23 23.83 23.83 23.60 23.69 0.0M
2021-06-22 23.83 23.83 23.68 23.70 0.1M
2021-06-21 23.63 23.84 23.63 23.67 0.0M
2021-06-18 23.72 23.80 23.66 23.76 0.0M
2021-06-17 23.40 23.70 23.31 23.69 0.1M
2021-06-16 23.29 23.55 23.29 23.45 0.0M
2021-06-15 23.25 23.29 23.21 23.25 0.0M
2021-06-14 23.13 23.25 23.10 23.25 0.0M
2021-06-11 23.10 23.24 22.95 23.24 0.0M
2021-06-10 23.12 23.24 23.10 23.12 0.0M
2021-06-09 23.16 23.19 23.07 23.15 0.0M
2021-06-08 22.94 23.18 22.93 23.18 0.0M
2021-06-07 22.85 22.94 22.85 22.92 0.0M
2021-06-04 22.70 22.88 22.70 22.87 0.0M
2021-06-03 22.99 23.09 22.86 23.08 0.0M
2021-06-02 22.88 22.98 22.85 22.89 0.0M
2021-06-01 22.96 23.10 22.76 22.76 0.0M
2021-05-28 23.00 23.00 22.72 22.96 0.1M
2021-05-27 23.01 23.01 22.71 22.80 0.1M
2021-05-26 23.02 23.27 22.80 22.80 0.0M
2021-05-25 22.99 23.09 22.96 23.09 0.0M
2021-05-24 22.85 22.97 22.81 22.92 0.0M
2021-05-21 22.90 22.91 22.75 22.90 0.0M
2021-05-20 22.59 22.71 22.59 22.67 0.0M
2021-05-19 22.53 22.60 22.53 22.57 0.0M
2021-05-18 22.60 22.87 22.60 22.65 0.0M
2021-05-17 22.63 22.85 22.59 22.65 0.0M
2021-05-14 22.49 22.58 22.49 22.55 0.0M
2021-05-13 22.51 22.64 22.25 22.37 0.0M
2021-05-12 22.79 22.79 22.19 22.36 0.0M
2021-05-11 22.46 22.74 22.44 22.74 0.0M
2021-05-10 23.09 23.09 22.50 22.51 0.0M
2021-05-07 22.88 23.08 22.76 23.03 0.0M
2021-05-06 22.77 22.85 22.46 22.51 0.1M
2021-05-05 22.71 22.87 22.57 22.67 0.0M
2021-05-04 23.00 23.00 22.61 22.67 0.1M
2021-05-03 22.92 22.92 22.61 22.67 0.1M
2021-04-30 22.89 23.10 22.80 22.86 0.1M
2021-04-29 23.08 23.37 22.85 23.15 0.0M
2021-04-28 23.10 23.32 23.02 23.19 0.0M
2021-04-27 23.12 23.20 22.97 23.16 0.0M
2021-04-26 23.12 23.34 22.97 23.25 0.0M
2021-04-23 23.14 23.22 22.85 23.20 0.1M
2021-04-22 22.90 23.21 22.90 23.17 0.0M
2021-04-21 22.93 22.93 22.82 22.89 0.0M
2021-04-20 23.48 23.48 22.66 22.78 0.0M
2021-04-19 23.37 23.37 23.24 23.28 0.0M
2021-04-16 23.27 23.38 23.25 23.38 0.0M
2021-04-15 23.23 23.37 23.20 23.31 0.0M
2021-04-14 23.45 23.45 23.21 23.23 0.0M
2021-04-13 23.25 23.46 23.25 23.46 0.0M
2021-04-12 23.27 23.40 23.27 23.31 0.0M
2021-04-09 23.21 23.51 23.21 23.37 0.0M
2021-04-08 23.66 23.66 23.01 23.39 0.0M
2021-04-07 23.59 23.59 23.38 23.50 0.0M
2021-04-06 22.90 23.94 22.90 23.45 0.0M
2021-04-05 23.01 23.12 22.66 23.12 0.0M
2021-04-01 22.54 23.12 22.54 23.12 0.0M
2021-03-31 22.56 22.94 22.51 22.51 0.0M
2021-03-30 22.74 22.74 22.68 22.70 0.0M
2021-03-29 22.69 22.89 22.62 22.62 0.0M
2021-03-26 22.44 22.69 22.44 22.51 0.0M
2021-03-25 22.42 22.50 22.42 22.50 0.0M
2021-03-24 22.45 22.49 22.41 22.44 0.0M
2021-03-23 22.35 22.48 22.34 22.45 0.0M
2021-03-22 22.38 22.49 22.35 22.39 0.0M
2021-03-19 22.49 22.58 22.34 22.50 0.0M
2021-03-18 22.54 22.73 22.27 22.65 0.1M
2021-03-17 22.67 22.71 22.61 22.71 0.1M
2021-03-16 22.00 23.00 22.00 22.69 0.1M
2021-03-15 22.05 22.22 21.91 22.12 0.1M
2021-03-12 21.94 22.05 21.82 22.05 0.0M
2021-03-11 21.79 22.05 21.79 22.05 0.1M
2021-03-10 21.70 22.25 21.66 21.95 0.1M
2021-03-09 21.51 21.63 21.51 21.61 0.0M
2021-03-08 21.69 21.69 21.54 21.55 0.0M
2021-03-05 21.36 21.61 21.36 21.56 0.0M
2021-03-04 21.74 21.82 21.55 21.66 0.0M
2021-03-03 22.12 22.12 21.98 22.07 0.0M
2021-03-02 21.85 22.50 21.79 22.31 0.0M
2021-03-01 21.95 21.98 21.84 21.87 0.0M
2021-02-26 21.84 21.95 21.76 21.95 0.0M
2021-02-25 22.00 22.08 21.79 21.90 0.0M
2021-02-24 22.20 22.26 22.05 22.18 0.0M
2021-02-23 22.36 22.36 22.16 22.20 0.0M
2021-02-22 22.38 22.41 22.06 22.27 0.0M
2021-02-19 22.49 22.49 22.35 22.38 0.0M
2021-02-18 22.26 22.31 22.08 22.31 0.4M
2021-02-17 22.24 22.40 22.11 22.27 0.0M
2021-02-16 22.28 22.34 21.95 22.29 0.2M
2021-02-12 22.06 22.43 22.04 22.28 0.0M
2021-02-11 22.25 22.49 22.05 22.14 0.0M
2021-02-10 22.46 22.50 22.04 22.25 0.2M
2021-02-09 22.02 22.35 22.02 22.34 0.0M
2021-02-08 22.20 22.20 21.79 22.02 0.1M
2021-02-05 22.20 22.26 21.99 22.20 0.1M
2021-02-04 22.09 22.19 21.88 22.19 0.0M
2021-02-03 21.78 22.15 21.72 22.10 0.1M
2021-02-02 21.87 21.95 21.61 21.68 0.0M
2021-02-01 21.71 21.97 21.67 21.88 0.0M
2021-01-29 21.87 21.95 21.67 21.81 0.0M
2021-01-28 21.93 22.50 21.64 22.16 0.0M
2021-01-27 22.04 22.04 21.47 21.74 0.0M
2021-01-26 21.60 22.04 21.37 21.87 0.0M
2021-01-25 21.38 21.56 21.25 21.54 0.0M
2021-01-22 21.63 21.88 21.51 21.64 0.0M
2021-01-21 21.55 21.68 21.50 21.50 0.0M
2021-01-20 21.87 21.87 21.36 21.70 0.0M
2021-01-19 21.81 21.81 21.66 21.70 0.0M
2021-01-15 21.95 21.95 21.52 21.72 0.0M
2021-01-14 21.98 22.09 21.90 22.00 0.0M
2021-01-13 21.94 21.94 21.80 21.87 0.0M
2021-01-12 21.86 21.86 21.34 21.75 0.1M
2021-01-11 21.85 21.88 21.73 21.73 0.0M
2021-01-08 21.57 21.91 21.51 21.85 0.0M
2021-01-07 21.14 21.60 20.91 21.60 0.0M
2021-01-06 20.97 20.98 20.85 20.88 0.0M
2021-01-05 20.83 21.08 20.83 20.95 0.0M
2021-01-04 21.14 21.14 20.71 20.76 0.0M