MFA Financial Inc Pb Pref (MFA_pb)

MFA_pb
🏛️ Estados Unidos →
21.22
Última Actualización: 2025-10-07
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
2024-12-31 21.43 21.86 20.70 20.92 0.1M
2024-12-30 21.10 21.47 21.10 21.11 0.0M
2024-12-27 21.20 21.49 21.01 21.16 0.0M
2024-12-26 21.39 21.73 21.26 21.26 0.0M
2024-12-24 21.80 21.80 21.36 21.40 0.0M
2024-12-23 21.65 21.82 21.32 21.67 0.0M
2024-12-20 21.37 21.84 21.10 21.66 0.0M
2024-12-19 21.54 21.84 21.11 21.59 0.0M
2024-12-18 21.91 21.99 21.60 21.64 0.0M
2024-12-17 21.92 21.96 21.77 21.79 0.0M
2024-12-16 21.70 22.01 21.70 22.01 0.0M
2024-12-13 21.64 21.86 21.64 21.77 0.0M
2024-12-12 22.08 22.08 21.60 21.72 0.0M
2024-12-11 22.13 22.13 21.92 21.97 0.0M
2024-12-10 21.90 22.09 21.90 22.08 0.0M
2024-12-09 21.86 22.12 21.73 21.95 0.0M
2024-12-06 22.00 22.10 21.85 21.92 0.0M
2024-12-05 21.80 22.15 21.80 22.03 0.0M
2024-12-04 21.89 21.99 21.72 21.80 0.0M
2024-12-03 22.07 22.11 21.76 21.91 0.0M
2024-12-02 23.00 23.00 22.34 22.37 0.1M
2024-11-29 22.32 23.16 22.14 23.16 0.0M
2024-11-27 22.27 22.48 22.07 22.38 0.0M
2024-11-26 22.15 22.31 22.10 22.27 0.0M
2024-11-25 22.29 22.69 22.09 22.10 0.0M
2024-11-22 22.08 22.29 22.00 22.18 0.0M
2024-11-21 22.08 22.22 21.78 22.10 0.0M
2024-11-20 22.09 22.21 21.81 21.97 0.0M
2024-11-19 22.08 22.26 21.89 22.00 0.0M
2024-11-18 22.25 22.43 22.03 22.03 0.0M
2024-11-15 22.36 22.45 22.25 22.25 0.0M
2024-11-14 22.45 22.45 22.33 22.35 0.0M
2024-11-13 22.37 22.45 22.30 22.34 0.0M
2024-11-12 22.30 22.44 22.30 22.33 0.0M
2024-11-11 22.50 22.50 22.25 22.37 0.0M
2024-11-08 22.18 22.49 22.18 22.49 0.0M
2024-11-07 22.20 22.39 22.10 22.18 0.0M
2024-11-06 22.44 22.44 22.18 22.19 0.0M
2024-11-05 22.49 22.63 22.40 22.49 0.0M
2024-11-04 22.39 22.54 22.29 22.54 0.0M
2024-11-01 22.55 22.65 22.29 22.38 0.0M
2024-10-31 22.35 22.80 22.30 22.70 0.0M
2024-10-30 22.24 22.36 22.24 22.28 0.0M
2024-10-29 22.18 22.36 22.01 22.30 0.0M
2024-10-28 22.40 22.57 22.19 22.21 0.0M
2024-10-25 22.60 22.65 22.35 22.35 0.0M
2024-10-24 22.50 22.73 22.35 22.55 0.0M
2024-10-23 22.50 22.60 22.25 22.46 0.0M
2024-10-22 22.82 22.85 22.30 22.63 0.1M
2024-10-21 23.09 23.22 22.60 22.82 0.1M
2024-10-18 23.20 23.45 23.04 23.04 0.0M
2024-10-17 23.20 23.67 23.02 23.19 0.0M
2024-10-16 23.28 23.49 23.12 23.17 0.0M
2024-10-15 23.43 23.46 23.15 23.18 0.0M
2024-10-14 23.26 23.53 23.12 23.41 0.0M
2024-10-11 23.12 23.49 23.12 23.47 0.0M
2024-10-10 23.24 23.52 23.15 23.29 0.0M
2024-10-09 23.25 23.53 23.07 23.15 0.0M
2024-10-08 23.07 23.44 23.07 23.34 0.0M
2024-10-07 23.05 23.16 23.02 23.06 0.0M
2024-10-04 23.18 23.22 22.95 23.17 0.0M
2024-10-03 22.95 23.15 22.76 23.15 0.0M
2024-10-02 22.98 23.00 22.90 22.90 0.0M
2024-10-01 23.02 23.09 22.80 22.98 0.0M
2024-09-30 23.26 23.43 22.84 23.00 0.0M
2024-09-27 23.15 23.28 23.11 23.14 0.0M
2024-09-26 22.95 23.16 22.94 23.10 0.0M
2024-09-25 22.90 22.98 22.81 22.89 0.0M
2024-09-24 22.91 22.91 22.77 22.86 0.0M
2024-09-23 22.76 22.99 22.75 22.81 0.1M
2024-09-20 22.56 22.74 22.56 22.66 0.0M
2024-09-19 22.38 22.70 22.38 22.51 0.0M
2024-09-18 22.32 22.56 22.20 22.20 0.0M
2024-09-17 22.40 22.65 22.31 22.41 0.0M
2024-09-16 22.55 22.62 22.30 22.40 0.0M
2024-09-13 22.48 22.65 22.41 22.50 0.0M
2024-09-12 22.37 22.49 22.37 22.42 0.0M
2024-09-11 22.41 22.49 22.23 22.49 0.0M
2024-09-10 22.20 22.40 22.15 22.40 0.0M
2024-09-09 22.10 22.19 22.10 22.14 0.0M
2024-09-06 22.20 22.20 22.08 22.08 0.0M
2024-09-05 22.09 22.20 22.09 22.16 0.0M
2024-09-04 21.87 22.25 21.84 22.17 0.0M
2024-09-03 22.20 22.20 21.91 21.99 0.0M
2024-08-30 21.99 22.40 21.99 22.18 0.1M
2024-08-29 22.20 22.45 22.14 22.28 0.0M
2024-08-28 21.90 22.10 21.85 22.05 0.0M
2024-08-27 21.77 21.93 21.75 21.90 0.0M
2024-08-26 21.65 21.77 21.65 21.77 0.0M
2024-08-23 21.49 21.65 21.49 21.64 0.0M
2024-08-22 21.45 21.50 21.30 21.35 0.0M
2024-08-21 21.39 21.53 21.37 21.43 0.0M
2024-08-20 21.50 21.54 21.28 21.35 0.0M
2024-08-19 21.24 21.54 21.17 21.36 0.1M
2024-08-16 21.23 21.37 21.05 21.37 0.0M
2024-08-15 20.92 21.18 20.80 21.06 0.0M
2024-08-14 21.10 21.37 20.75 20.89 0.0M
2024-08-13 20.94 21.20 20.81 21.01 0.0M
2024-08-12 21.00 21.23 20.75 20.86 0.0M
2024-08-09 21.39 21.41 20.90 21.01 0.0M
2024-08-08 21.49 21.49 20.75 21.28 0.0M
2024-08-07 20.95 21.17 20.82 20.88 0.0M
2024-08-06 20.97 21.13 20.81 20.81 0.0M
2024-08-05 21.35 21.40 20.90 21.00 0.0M
2024-08-02 21.42 21.79 21.40 21.62 0.0M
2024-08-01 21.60 21.64 21.54 21.61 0.0M
2024-07-31 21.30 21.64 21.30 21.60 0.0M
2024-07-30 21.17 21.29 21.16 21.29 0.0M
2024-07-29 21.30 21.30 21.15 21.26 0.0M
2024-07-26 21.31 21.42 21.31 21.38 0.0M
2024-07-25 21.47 21.55 21.33 21.33 0.0M
2024-07-24 21.38 21.53 21.24 21.31 0.0M
2024-07-23 21.36 21.53 21.35 21.46 0.0M
2024-07-22 21.69 21.69 21.35 21.42 0.0M
2024-07-19 21.48 21.65 21.48 21.60 0.0M
2024-07-18 21.52 21.52 21.44 21.48 0.0M
2024-07-17 21.42 21.44 21.40 21.43 0.0M
2024-07-16 21.34 21.50 21.30 21.40 0.0M
2024-07-15 21.36 21.51 21.35 21.37 0.0M
2024-07-12 21.30 21.50 21.19 21.26 0.0M
2024-07-11 21.28 21.49 21.18 21.33 0.0M
2024-07-10 21.20 21.22 21.15 21.20 0.0M
2024-07-09 21.30 21.37 21.20 21.22 0.0M
2024-07-08 21.40 21.46 21.15 21.19 0.0M
2024-07-05 21.41 21.50 21.41 21.41 0.0M
2024-07-03 21.31 21.47 21.24 21.38 0.0M
2024-07-02 21.25 21.38 21.15 21.25 0.0M
2024-07-01 21.38 21.38 21.13 21.14 0.0M
2024-06-28 21.25 21.57 21.11 21.29 0.0M
2024-06-27 21.17 21.30 21.11 21.15 0.0M
2024-06-26 21.02 21.17 21.00 21.17 0.0M
2024-06-25 21.04 21.17 21.00 21.02 0.0M
2024-06-24 20.99 21.00 20.93 20.96 0.0M
2024-06-21 20.92 21.10 20.86 20.86 0.0M
2024-06-20 20.76 20.99 20.76 20.97 0.0M
2024-06-18 20.88 20.90 20.83 20.83 0.0M
2024-06-17 20.88 20.88 20.80 20.84 0.0M
2024-06-14 20.90 21.05 20.81 20.87 0.0M
2024-06-13 21.00 21.09 20.90 20.90 0.0M
2024-06-12 20.97 21.10 20.91 21.00 0.0M
2024-06-11 20.95 21.05 20.80 20.80 0.0M
2024-06-10 20.85 21.11 20.82 21.01 0.0M
2024-06-07 20.75 20.93 20.75 20.83 0.0M
2024-06-06 20.80 21.05 20.70 20.77 0.0M
2024-06-05 21.31 21.45 20.80 20.84 0.0M
2024-06-04 21.65 21.99 21.50 21.70 0.0M
2024-06-03 21.00 21.64 20.97 21.54 0.0M
2024-05-31 20.96 21.05 20.84 20.84 0.0M
2024-05-30 20.98 20.98 20.85 20.95 0.0M
2024-05-29 20.85 21.12 20.85 20.86 0.0M
2024-05-28 21.06 21.08 20.79 20.82 0.0M
2024-05-24 20.72 20.74 20.68 20.72 0.0M
2024-05-23 20.80 20.80 20.58 20.61 0.0M
2024-05-22 20.75 20.92 20.68 20.75 0.0M
2024-05-21 20.60 20.76 20.60 20.68 0.0M
2024-05-20 20.85 20.85 20.60 20.60 0.0M
2024-05-17 20.79 20.80 20.66 20.79 0.0M
2024-05-16 20.70 20.80 20.67 20.71 0.0M
2024-05-15 20.72 20.84 20.56 20.67 0.0M
2024-05-14 20.65 20.65 20.60 20.64 0.0M
2024-05-13 20.64 20.73 20.51 20.64 0.0M
2024-05-10 20.55 20.62 20.47 20.62 0.0M
2024-05-09 20.56 20.60 20.42 20.50 0.0M
2024-05-08 20.73 20.75 20.41 20.41 0.0M
2024-05-07 20.60 21.08 20.60 20.65 0.0M
2024-05-06 21.02 21.10 20.65 20.65 0.0M
2024-05-03 20.53 20.96 20.35 20.90 0.0M
2024-05-02 20.34 20.46 20.30 20.34 0.0M
2024-05-01 20.10 20.33 20.05 20.27 0.0M
2024-04-30 20.09 20.29 19.96 19.96 0.0M
2024-04-29 19.95 20.17 19.95 20.09 0.0M
2024-04-26 19.99 20.38 19.82 19.82 0.0M
2024-04-25 19.70 19.93 19.65 19.82 0.0M
2024-04-24 19.67 19.85 19.52 19.74 0.0M
2024-04-23 19.44 19.91 19.42 19.75 0.0M
2024-04-22 19.23 19.40 19.16 19.40 0.0M
2024-04-19 19.08 19.22 19.05 19.15 0.0M
2024-04-18 19.59 19.59 18.95 19.13 0.1M
2024-04-17 19.37 19.57 19.31 19.50 0.0M
2024-04-16 20.10 20.27 19.20 19.27 0.1M
2024-04-15 20.65 20.73 20.09 20.12 0.0M
2024-04-12 20.71 20.71 20.51 20.62 0.0M
2024-04-11 20.76 20.77 20.54 20.61 0.0M
2024-04-10 20.87 20.98 20.71 20.73 0.0M
2024-04-09 21.04 21.18 20.87 20.87 0.0M
2024-04-08 21.00 21.14 20.88 21.08 0.0M
2024-04-05 21.15 21.19 21.00 21.00 0.0M
2024-04-04 20.98 21.17 20.98 21.02 0.0M
2024-04-03 21.08 21.08 20.80 20.93 0.0M
2024-04-02 21.05 21.05 20.73 21.00 0.0M
2024-04-01 20.86 21.40 20.85 21.07 0.0M
2024-03-28 21.15 21.21 20.69 20.70 0.0M
2024-03-27 20.97 21.10 20.96 20.97 0.0M
2024-03-26 21.23 21.33 20.99 21.05 0.0M
2024-03-25 21.35 21.35 21.00 21.11 0.0M
2024-03-22 21.41 21.50 21.35 21.42 0.0M
2024-03-21 21.35 21.50 21.35 21.35 0.0M
2024-03-20 21.23 21.35 21.16 21.33 0.0M
2024-03-19 21.10 21.28 21.10 21.23 0.0M
2024-03-18 21.35 21.35 21.15 21.15 0.0M
2024-03-15 21.25 21.43 21.12 21.35 0.0M
2024-03-14 21.40 21.40 21.08 21.40 0.0M
2024-03-13 21.53 21.65 21.40 21.41 0.0M
2024-03-12 21.10 21.77 21.06 21.53 0.0M
2024-03-11 21.06 21.11 21.05 21.11 0.0M
2024-03-08 20.96 21.10 20.96 21.06 0.0M
2024-03-07 20.86 20.97 20.75 20.96 0.0M
2024-03-06 20.87 20.89 20.70 20.82 0.0M
2024-03-05 20.55 20.92 20.55 20.87 0.0M
2024-03-04 20.94 20.95 20.52 20.59 0.0M
2024-03-01 21.08 21.37 21.06 21.37 0.0M
2024-02-29 21.12 21.28 20.80 20.93 0.0M
2024-02-28 21.36 21.45 21.01 21.03 0.0M
2024-02-27 21.38 21.47 21.24 21.24 0.0M
2024-02-26 21.40 21.45 21.23 21.44 0.0M
2024-02-23 21.00 21.39 20.95 21.33 0.0M
2024-02-22 20.90 21.23 20.90 21.00 0.0M
2024-02-21 20.97 21.09 20.72 20.82 0.0M
2024-02-20 20.70 21.19 20.70 20.96 0.0M
2024-02-16 21.01 21.01 20.70 20.76 0.0M
2024-02-15 21.05 21.23 20.93 21.12 0.0M
2024-02-14 21.15 21.15 20.87 21.05 0.0M
2024-02-13 21.21 21.24 20.75 20.91 0.0M
2024-02-12 21.14 21.31 21.02 21.22 0.0M
2024-02-09 21.04 21.15 21.02 21.14 0.0M
2024-02-08 20.94 21.04 20.94 21.00 0.0M
2024-02-07 20.90 21.01 20.88 21.01 0.0M
2024-02-06 20.77 20.99 20.67 20.99 0.0M
2024-02-05 20.79 20.91 20.61 20.64 0.0M
2024-02-02 20.77 21.00 20.75 20.75 0.0M
2024-02-01 20.80 20.80 20.61 20.75 0.0M
2024-01-31 20.83 21.01 20.64 20.64 0.0M
2024-01-30 20.99 21.05 20.87 20.91 0.0M
2024-01-29 20.87 21.05 20.87 20.92 0.0M
2024-01-26 21.15 21.26 20.87 20.91 0.0M
2024-01-25 21.12 21.40 21.11 21.24 0.0M
2024-01-24 21.30 21.39 21.10 21.11 0.0M
2024-01-23 21.34 21.34 21.16 21.31 0.0M
2024-01-22 21.50 21.51 21.15 21.15 0.0M
2024-01-19 21.25 21.50 21.16 21.40 0.0M
2024-01-18 21.37 21.37 21.21 21.21 0.0M
2024-01-17 21.45 21.45 21.25 21.28 0.0M
2024-01-16 21.27 21.45 21.27 21.45 0.0M
2024-01-12 21.69 21.69 21.37 21.37 0.0M
2024-01-11 21.36 21.52 21.26 21.41 0.0M
2024-01-10 21.18 21.35 21.11 21.35 0.0M
2024-01-09 21.08 21.28 21.06 21.26 0.0M
2024-01-08 21.15 21.20 20.87 21.08 0.0M
2024-01-05 21.10 21.40 21.10 21.17 0.0M
2024-01-04 21.40 21.59 21.12 21.16 0.0M
2024-01-03 21.45 21.65 21.20 21.20 0.0M
2024-01-02 21.35 21.42 21.19 21.42 0.0M