MFA Financial Inc Pb Pref (MFA_pb)

MFA_pb
🏛️ Estados Unidos →
21.30
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 21.40 21.42 21.04 21.35 0.0M
2023-12-28 21.21 21.38 21.00 21.32 0.0M
2023-12-27 21.20 21.59 21.01 21.33 0.0M
2023-12-26 21.20 21.79 20.93 21.00 0.0M
2023-12-22 21.30 21.30 21.03 21.28 0.0M
2023-12-21 21.19 21.27 20.90 21.26 0.0M
2023-12-20 21.33 21.33 20.99 21.14 0.0M
2023-12-19 20.75 21.28 20.75 21.21 0.0M
2023-12-18 20.97 20.97 20.61 20.85 0.0M
2023-12-15 20.52 20.97 20.52 20.97 0.0M
2023-12-14 20.44 20.65 20.35 20.52 0.0M
2023-12-13 20.01 20.26 19.74 20.22 0.0M
2023-12-12 20.14 20.15 19.89 20.00 0.0M
2023-12-11 19.69 20.19 19.65 20.14 0.0M
2023-12-08 19.55 19.55 19.35 19.48 0.0M
2023-12-07 19.44 19.64 19.43 19.49 0.0M
2023-12-06 19.59 19.60 19.33 19.50 0.0M
2023-12-05 19.50 19.61 19.23 19.50 0.0M
2023-12-04 19.72 19.80 19.51 19.62 0.0M
2023-12-01 20.21 20.21 19.65 19.73 0.0M
2023-11-30 19.78 20.40 19.74 19.94 0.0M
2023-11-29 19.56 19.95 19.56 19.93 0.0M
2023-11-28 19.50 19.95 19.28 19.60 0.0M
2023-11-27 19.22 19.58 18.97 19.53 0.0M
2023-11-24 19.15 19.22 19.03 19.22 0.0M
2023-11-22 19.00 19.20 18.91 19.10 0.0M
2023-11-21 19.38 19.38 18.89 19.10 0.0M
2023-11-20 19.26 19.36 19.16 19.30 0.0M
2023-11-17 19.25 19.30 19.07 19.16 0.0M
2023-11-16 19.00 19.33 19.00 19.30 0.0M
2023-11-15 18.62 18.99 18.62 18.98 0.0M
2023-11-14 18.59 18.75 18.55 18.75 0.0M
2023-11-13 18.35 18.36 18.06 18.23 0.0M
2023-11-10 18.16 18.55 18.06 18.30 0.0M
2023-11-09 18.30 18.43 18.00 18.29 0.0M
2023-11-08 18.50 18.72 18.32 18.43 0.0M
2023-11-07 18.36 18.45 18.22 18.41 0.0M
2023-11-06 17.98 18.44 17.87 18.11 0.0M
2023-11-03 17.88 18.14 17.81 17.95 0.0M
2023-11-02 17.65 17.97 17.58 17.60 0.1M
2023-11-01 17.44 17.88 17.35 17.50 0.1M
2023-10-31 17.41 17.44 17.16 17.44 0.0M
2023-10-30 17.63 17.71 17.23 17.26 0.0M
2023-10-27 17.79 17.80 17.66 17.68 0.0M
2023-10-26 17.65 17.74 17.59 17.65 0.0M
2023-10-25 17.72 17.72 17.56 17.65 0.0M
2023-10-24 17.80 17.82 17.56 17.65 0.0M
2023-10-23 18.05 18.05 17.80 17.88 0.0M
2023-10-20 18.31 18.31 18.01 18.07 0.0M
2023-10-19 18.38 18.67 18.34 18.34 0.0M
2023-10-18 18.34 18.51 18.32 18.51 0.0M
2023-10-17 18.30 18.46 18.17 18.32 0.0M
2023-10-16 17.96 18.31 17.96 18.31 0.0M
2023-10-13 17.99 18.41 17.85 17.95 0.0M
2023-10-12 18.43 18.43 18.02 18.02 0.0M
2023-10-11 18.25 18.45 18.10 18.35 0.0M
2023-10-10 17.51 18.24 17.51 18.15 0.0M
2023-10-09 17.28 17.61 17.28 17.57 0.0M
2023-10-06 17.44 17.45 17.01 17.28 0.0M
2023-10-05 18.15 18.15 17.23 17.42 0.0M
2023-10-04 17.57 18.15 17.57 17.70 0.0M
2023-10-03 17.85 17.95 17.41 17.50 0.0M
2023-10-02 18.25 18.25 17.85 17.86 0.0M
2023-09-29 18.63 18.68 18.19 18.24 0.1M
2023-09-28 18.58 18.65 18.32 18.40 0.0M
2023-09-27 18.85 18.85 18.28 18.45 0.0M
2023-09-26 19.24 19.24 18.67 18.70 0.0M
2023-09-25 19.70 19.73 18.85 19.21 0.0M
2023-09-22 19.80 20.21 19.75 19.80 0.0M
2023-09-21 20.16 20.16 19.75 19.75 0.0M
2023-09-20 20.03 20.17 20.03 20.08 0.0M
2023-09-19 19.85 20.07 19.85 20.05 0.0M
2023-09-18 19.95 20.08 19.85 19.94 0.0M
2023-09-15 19.75 19.87 19.75 19.87 0.0M
2023-09-14 20.03 20.05 19.73 19.75 0.0M
2023-09-13 19.85 20.25 19.85 19.91 0.0M
2023-09-12 19.83 19.87 19.76 19.83 0.0M
2023-09-11 19.82 19.93 19.67 19.82 0.0M
2023-09-08 19.61 19.98 19.61 19.85 0.0M
2023-09-07 19.71 19.75 19.70 19.72 0.0M
2023-09-06 19.95 19.95 19.66 19.78 0.0M
2023-09-05 19.85 20.05 19.83 19.89 0.0M
2023-09-01 20.00 20.00 19.57 19.89 0.0M
2023-08-31 20.15 20.57 20.15 20.40 0.0M
2023-08-30 20.24 20.49 20.15 20.25 0.0M
2023-08-29 20.16 20.16 19.92 20.10 0.0M
2023-08-28 19.79 19.90 19.50 19.75 0.0M
2023-08-25 19.70 19.80 19.36 19.50 0.0M
2023-08-24 19.85 20.00 19.70 19.70 0.0M
2023-08-23 19.85 20.21 19.82 19.85 0.0M
2023-08-22 20.07 20.07 19.65 19.95 0.0M
2023-08-21 19.70 20.16 19.36 19.90 0.0M
2023-08-18 19.80 19.95 19.70 19.90 0.0M
2023-08-17 20.00 20.15 19.72 19.75 0.0M
2023-08-16 19.79 20.21 19.78 20.00 0.0M
2023-08-15 19.92 19.92 19.61 19.92 0.0M
2023-08-14 19.99 20.27 19.84 19.84 0.0M
2023-08-11 19.96 20.10 19.96 20.02 0.0M
2023-08-10 20.05 20.29 20.00 20.00 0.0M
2023-08-09 20.25 20.25 19.96 20.05 0.0M
2023-08-08 20.42 20.42 20.00 20.07 0.0M
2023-08-07 20.25 20.37 20.10 20.24 0.0M
2023-08-04 20.22 20.43 20.15 20.31 0.0M
2023-08-03 20.52 20.52 20.18 20.28 0.0M
2023-08-02 20.36 20.52 20.19 20.52 0.0M
2023-08-01 20.54 20.56 20.15 20.56 0.0M
2023-07-31 20.18 20.60 20.17 20.54 0.0M
2023-07-28 20.10 20.24 19.99 20.17 0.0M
2023-07-27 20.07 20.22 20.00 20.10 0.0M
2023-07-26 19.84 20.21 19.83 20.19 0.0M
2023-07-25 19.97 20.23 19.84 19.84 0.0M
2023-07-24 19.77 20.00 19.64 20.00 0.0M
2023-07-21 19.95 20.28 19.58 19.87 0.0M
2023-07-20 20.20 20.20 19.52 19.98 0.0M
2023-07-19 20.26 20.26 20.15 20.17 0.0M
2023-07-18 20.35 20.36 20.25 20.30 0.0M
2023-07-17 20.26 20.40 20.26 20.35 0.0M
2023-07-14 20.60 20.60 20.10 20.26 0.0M
2023-07-13 20.90 20.90 20.36 20.53 0.0M
2023-07-12 20.10 20.63 20.09 20.60 0.0M
2023-07-11 19.87 20.16 19.70 20.10 0.0M
2023-07-10 20.07 20.07 19.53 19.68 0.0M
2023-07-07 19.66 20.10 19.66 19.95 0.0M
2023-07-06 19.53 19.90 19.53 19.60 0.0M
2023-07-05 20.22 20.32 19.84 19.85 0.0M
2023-07-03 19.89 20.30 19.88 20.22 0.0M
2023-06-30 19.49 20.00 19.40 20.00 0.0M
2023-06-29 19.07 19.26 18.95 19.26 0.0M
2023-06-28 19.17 19.31 18.97 19.30 0.0M
2023-06-27 19.19 19.25 18.95 18.95 0.0M
2023-06-26 19.29 19.30 19.07 19.20 0.0M
2023-06-23 19.33 19.33 19.00 19.08 0.0M
2023-06-22 19.10 19.24 18.95 19.22 0.0M
2023-06-21 19.23 19.30 19.07 19.09 0.0M
2023-06-20 19.20 19.41 19.20 19.26 0.0M
2023-06-16 19.01 19.39 19.00 19.15 0.0M
2023-06-15 18.69 19.37 18.69 19.23 0.0M
2023-06-14 19.25 19.25 18.82 19.14 0.0M
2023-06-13 19.30 19.32 19.00 19.27 0.0M
2023-06-12 19.20 19.68 19.20 19.30 0.0M
2023-06-09 19.10 19.43 18.96 19.12 0.0M
2023-06-08 19.24 19.24 18.90 19.08 0.0M
2023-06-07 18.88 19.40 18.88 19.20 0.0M
2023-06-06 18.75 18.85 18.60 18.82 0.0M
2023-06-05 18.95 19.10 18.75 18.82 0.0M
2023-06-02 19.41 19.41 18.81 18.95 0.0M
2023-06-01 19.55 19.69 19.37 19.55 0.0M
2023-05-31 19.00 19.49 18.90 19.43 0.0M
2023-05-30 19.18 19.18 18.74 19.00 0.0M
2023-05-26 18.81 18.93 18.81 18.82 0.0M
2023-05-25 19.05 19.05 18.31 18.70 0.0M
2023-05-24 18.66 19.28 18.47 18.90 0.0M
2023-05-23 18.77 19.37 18.77 18.97 0.0M
2023-05-22 18.47 18.80 18.36 18.73 0.0M
2023-05-19 18.50 18.65 18.35 18.48 0.0M
2023-05-18 18.07 18.57 18.07 18.57 0.0M
2023-05-17 18.38 18.49 18.01 18.49 0.0M
2023-05-16 17.77 18.28 17.62 17.94 0.0M
2023-05-15 17.80 17.88 17.51 17.76 0.0M
2023-05-12 18.12 18.12 17.50 17.59 0.0M
2023-05-11 18.11 18.19 17.80 17.96 0.0M
2023-05-10 18.23 18.23 17.72 18.11 0.0M
2023-05-09 17.86 18.22 17.70 18.19 0.0M
2023-05-08 18.13 18.25 17.90 18.05 0.0M
2023-05-05 18.21 18.32 17.90 17.98 0.0M
2023-05-04 18.30 18.30 17.70 18.02 0.0M
2023-05-03 18.71 18.71 18.35 18.38 0.0M
2023-05-02 18.97 19.01 18.56 18.56 0.0M
2023-05-01 19.00 19.10 18.79 18.98 0.0M
2023-04-28 18.46 19.10 18.46 18.97 0.0M
2023-04-27 18.29 18.47 18.15 18.45 0.0M
2023-04-26 18.19 18.37 18.06 18.17 0.0M
2023-04-25 18.23 18.50 18.20 18.25 0.0M
2023-04-24 18.45 18.78 18.28 18.33 0.0M
2023-04-21 18.79 18.82 18.20 18.53 0.0M
2023-04-20 18.40 19.02 18.40 18.79 0.0M
2023-04-19 18.75 18.80 18.41 18.52 0.0M
2023-04-18 18.92 19.15 18.82 18.88 0.0M
2023-04-17 19.06 19.16 18.82 18.92 0.0M
2023-04-14 19.08 19.12 18.89 18.97 0.0M
2023-04-13 19.16 19.16 18.99 19.04 0.0M
2023-04-12 19.12 19.35 18.90 19.12 0.0M
2023-04-11 18.88 19.22 18.84 19.05 0.0M
2023-04-10 19.04 19.04 18.76 18.89 0.0M
2023-04-06 18.75 19.20 18.71 19.19 0.0M
2023-04-05 18.82 18.99 18.51 18.87 0.0M
2023-04-04 18.96 19.09 18.62 18.94 0.0M
2023-04-03 19.09 19.11 18.45 19.04 0.0M
2023-03-31 18.68 19.24 18.50 19.24 0.1M
2023-03-30 18.90 18.90 18.35 18.65 0.0M
2023-03-29 18.24 19.07 18.19 18.78 0.0M
2023-03-28 18.07 18.39 18.00 18.12 0.0M
2023-03-27 17.59 18.11 17.51 17.95 0.0M
2023-03-24 17.60 17.60 17.17 17.25 0.0M
2023-03-23 17.68 17.93 17.27 17.33 0.0M
2023-03-22 17.73 17.74 17.40 17.49 0.0M
2023-03-21 17.62 17.98 17.14 17.79 0.0M
2023-03-20 17.33 17.58 16.64 16.96 0.0M
2023-03-17 17.64 17.65 16.95 17.33 0.0M
2023-03-16 17.62 18.01 17.62 17.73 0.0M
2023-03-15 17.95 18.01 17.15 17.59 0.0M
2023-03-14 18.02 18.48 17.62 17.94 0.0M
2023-03-13 18.00 18.44 17.57 17.86 0.0M
2023-03-10 18.58 18.74 18.14 18.28 0.1M
2023-03-09 18.96 18.96 18.67 18.67 0.0M
2023-03-08 18.98 19.05 18.82 18.92 0.0M
2023-03-07 19.04 19.10 18.86 18.90 0.0M
2023-03-06 19.39 19.44 19.00 19.07 0.0M
2023-03-03 19.18 19.36 19.18 19.36 0.0M
2023-03-02 19.77 19.86 19.60 19.65 0.0M
2023-03-01 19.96 20.17 19.61 19.73 0.0M
2023-02-28 19.92 19.95 19.76 19.88 0.0M
2023-02-27 19.91 20.02 19.71 19.76 0.0M
2023-02-24 19.70 19.95 19.70 19.83 0.0M
2023-02-23 19.56 19.89 19.46 19.75 0.0M
2023-02-22 19.84 19.95 19.53 19.53 0.0M
2023-02-21 19.90 20.01 19.66 19.69 0.0M
2023-02-17 20.05 20.05 19.90 19.90 0.0M
2023-02-16 20.01 20.15 19.94 20.07 0.0M
2023-02-15 20.05 20.05 19.94 20.00 0.0M
2023-02-14 20.09 20.15 19.99 20.06 0.1M
2023-02-13 20.15 20.40 20.07 20.10 0.0M
2023-02-10 20.04 20.04 19.83 19.85 0.0M
2023-02-09 20.38 20.38 20.00 20.00 0.0M
2023-02-08 20.47 20.47 20.15 20.18 0.0M
2023-02-07 20.28 20.28 20.06 20.12 0.0M
2023-02-06 20.49 20.49 20.04 20.27 0.0M
2023-02-03 20.70 20.80 20.45 20.53 0.0M
2023-02-02 20.40 20.83 20.35 20.77 0.0M
2023-02-01 20.39 20.46 20.22 20.40 0.0M
2023-01-31 20.09 20.49 19.82 20.47 0.0M
2023-01-30 20.28 20.28 19.98 20.04 0.0M
2023-01-27 20.27 20.46 20.20 20.20 0.0M
2023-01-26 20.00 20.40 20.00 20.28 0.0M
2023-01-25 20.03 20.47 20.03 20.08 0.0M
2023-01-24 20.10 20.49 20.10 20.19 0.0M
2023-01-23 20.04 20.28 20.03 20.06 0.0M
2023-01-20 19.73 20.15 19.73 20.04 0.0M
2023-01-19 19.76 20.08 19.75 19.85 0.0M
2023-01-18 19.48 19.83 19.46 19.77 0.0M
2023-01-17 19.15 19.35 19.15 19.33 0.0M
2023-01-13 19.05 19.18 19.00 19.10 0.0M
2023-01-12 19.16 19.27 18.95 19.07 0.0M
2023-01-11 19.05 19.16 18.97 19.00 0.0M
2023-01-10 18.86 18.99 18.80 18.93 0.0M
2023-01-09 18.60 19.19 18.60 18.86 0.0M
2023-01-06 18.60 18.74 18.35 18.60 0.0M
2023-01-05 18.40 18.64 18.17 18.57 0.0M
2023-01-04 18.10 18.44 18.07 18.37 0.0M
2023-01-03 17.86 18.17 17.86 18.05 0.0M