MFA Financial (MFA)

MFA
🏛️ Estados Unidos →
9.19
Última Actualización: 2025-09-30
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
2022-12-30 9.81 10.00 9.76 9.85 0.8M
2022-12-29 9.80 9.96 9.71 9.95 1.1M
2022-12-28 10.41 10.50 9.99 10.03 1.1M
2022-12-27 10.52 10.52 10.36 10.44 0.7M
2022-12-23 10.49 10.58 10.47 10.54 0.6M
2022-12-22 10.59 10.61 10.32 10.53 0.8M
2022-12-21 10.60 10.84 10.57 10.70 0.9M
2022-12-20 10.71 10.73 10.45 10.47 1.6M
2022-12-19 10.82 10.89 10.65 10.74 1.1M
2022-12-16 10.92 11.03 10.72 10.86 3.1M
2022-12-15 11.35 11.37 10.87 11.04 1.7M
2022-12-14 11.37 11.62 11.31 11.48 1.0M
2022-12-13 11.71 11.87 11.40 11.41 1.1M
2022-12-12 11.37 11.42 11.24 11.30 0.7M
2022-12-09 11.40 11.55 11.30 11.30 0.7M
2022-12-08 11.24 11.49 11.14 11.45 1.0M
2022-12-07 10.86 11.17 10.79 11.16 1.7M
2022-12-06 10.83 10.92 10.59 10.86 1.3M
2022-12-05 11.00 11.13 10.78 10.85 0.9M
2022-12-02 11.00 11.20 10.85 11.14 0.6M
2022-12-01 11.27 11.58 11.12 11.19 0.8M
2022-11-30 10.77 11.20 10.61 11.18 1.4M
2022-11-29 10.86 10.95 10.75 10.88 0.8M
2022-11-28 11.00 11.07 10.83 10.84 0.6M
2022-11-25 10.97 11.13 10.95 11.11 0.4M
2022-11-23 10.90 11.07 10.74 10.98 0.7M
2022-11-22 10.80 11.01 10.74 10.98 0.6M
2022-11-21 10.68 10.86 10.62 10.80 0.9M
2022-11-18 10.91 10.91 10.66 10.79 1.4M
2022-11-17 10.85 10.85 10.52 10.66 0.8M
2022-11-16 11.10 11.18 10.83 11.06 0.7M
2022-11-15 11.01 11.43 11.01 11.23 1.2M
2022-11-14 11.11 11.15 10.90 10.91 0.8M
2022-11-11 10.99 11.27 10.86 11.19 1.1M
2022-11-10 10.32 11.02 10.32 10.99 2.7M
2022-11-09 10.14 10.38 10.03 10.13 1.1M
2022-11-08 10.17 10.30 10.10 10.21 1.4M
2022-11-07 10.21 10.30 10.04 10.18 1.0M
2022-11-04 9.77 10.23 9.72 10.18 1.5M
2022-11-03 9.72 9.79 9.22 9.52 0.9M
2022-11-02 10.08 10.22 9.71 9.72 1.5M
2022-11-01 10.04 10.38 9.86 9.98 1.1M
2022-10-31 10.02 10.14 9.85 9.96 1.3M
2022-10-28 9.60 10.04 9.55 10.02 0.9M
2022-10-27 9.56 10.07 9.56 9.58 1.2M
2022-10-26 9.64 9.87 9.52 9.54 1.0M
2022-10-25 9.05 9.71 8.89 9.64 1.3M
2022-10-24 9.11 9.21 8.96 9.09 1.6M
2022-10-21 8.88 9.10 8.85 9.06 0.8M
2022-10-20 9.05 9.20 8.91 8.93 0.9M
2022-10-19 9.15 9.16 8.90 8.99 1.2M
2022-10-18 9.25 9.65 9.14 9.30 2.4M
2022-10-17 8.55 8.68 8.42 8.55 1.5M
2022-10-14 8.60 8.74 8.38 8.39 2.7M
2022-10-13 7.99 8.53 7.84 8.48 2.8M
2022-10-12 8.14 8.24 7.71 8.16 4.2M
2022-10-11 7.27 8.32 7.15 8.21 5.2M
2022-10-10 7.52 7.72 7.25 7.25 1.6M
2022-10-07 7.61 7.70 7.41 7.46 3.6M
2022-10-06 7.91 8.10 7.56 7.71 2.6M
2022-10-05 8.37 8.37 7.64 7.98 2.4M
2022-10-04 8.04 8.59 7.95 8.54 3.1M
2022-10-03 7.91 8.00 7.40 7.77 2.8M
2022-09-30 8.21 8.30 7.74 7.78 3.4M
2022-09-29 8.48 8.51 8.03 8.16 4.2M
2022-09-28 8.96 9.28 8.81 9.04 2.4M
2022-09-27 9.25 9.39 8.81 8.86 2.6M
2022-09-26 9.65 9.76 9.02 9.10 3.8M
2022-09-23 10.09 10.14 9.53 9.74 2.8M
2022-09-22 10.48 10.51 10.09 10.19 2.4M
2022-09-21 10.74 10.87 10.53 10.54 1.3M
2022-09-20 10.90 10.90 10.62 10.64 1.5M
2022-09-19 10.88 11.08 10.85 10.95 1.4M
2022-09-16 10.56 11.04 10.44 11.00 2.4M
2022-09-15 10.88 10.95 10.62 10.63 1.3M
2022-09-14 10.63 10.93 10.59 10.92 1.5M
2022-09-13 10.71 10.76 10.51 10.60 1.3M
2022-09-12 10.98 11.04 10.79 10.94 1.0M
2022-09-09 10.59 10.87 10.56 10.87 1.0M
2022-09-08 10.52 10.54 10.42 10.50 0.9M
2022-09-07 10.49 10.61 10.41 10.59 1.7M
2022-09-06 10.73 10.77 10.44 10.52 0.9M
2022-09-02 10.70 10.76 10.54 10.64 1.2M
2022-09-01 10.87 10.87 10.22 10.53 1.8M
2022-08-31 11.03 11.12 10.87 10.93 1.1M
2022-08-30 11.32 11.33 10.94 10.95 1.1M
2022-08-29 11.30 11.32 11.16 11.20 1.0M
2022-08-26 11.57 11.60 11.35 11.37 0.8M
2022-08-25 11.52 11.64 11.48 11.58 0.7M
2022-08-24 11.52 11.57 11.41 11.48 0.9M
2022-08-23 11.44 11.53 11.39 11.49 1.0M
2022-08-22 11.58 11.69 11.33 11.37 1.0M
2022-08-19 11.73 11.88 11.66 11.73 0.7M
2022-08-18 11.77 11.97 11.74 11.86 0.6M
2022-08-17 12.00 12.00 11.73 11.82 0.8M
2022-08-16 12.02 12.11 11.92 12.08 0.6M
2022-08-15 12.01 12.08 11.84 12.01 1.1M
2022-08-12 12.24 12.27 12.10 12.13 0.9M
2022-08-11 12.23 12.30 12.13 12.14 1.0M
2022-08-10 12.20 12.24 12.08 12.09 0.9M
2022-08-09 12.04 12.09 11.78 12.00 1.0M
2022-08-08 12.12 12.54 12.04 12.07 1.5M
2022-08-05 12.00 12.15 11.77 12.02 2.4M
2022-08-04 12.80 12.91 12.01 12.03 2.9M
2022-08-03 12.67 12.81 12.59 12.64 1.4M
2022-08-02 13.03 13.08 12.63 12.66 1.5M
2022-08-01 12.94 13.21 12.82 13.17 1.3M
2022-07-29 12.93 13.20 12.80 12.96 1.9M
2022-07-28 12.18 12.85 12.18 12.85 1.6M
2022-07-27 11.59 12.21 11.53 12.19 2.3M
2022-07-26 11.38 11.57 11.37 11.53 1.1M
2022-07-25 11.42 11.55 11.37 11.48 0.9M
2022-07-22 11.59 11.66 11.33 11.42 0.8M
2022-07-21 11.25 11.51 11.10 11.50 0.7M
2022-07-20 11.33 11.46 11.24 11.35 0.9M
2022-07-19 10.80 11.35 10.79 11.33 1.5M
2022-07-18 11.12 11.21 10.53 10.70 2.4M
2022-07-15 11.22 11.35 10.86 11.21 1.1M
2022-07-14 11.21 11.29 10.88 10.98 1.9M
2022-07-13 11.07 11.43 10.93 11.41 1.2M
2022-07-12 11.04 11.34 11.04 11.17 1.1M
2022-07-11 11.19 11.25 11.02 11.09 1.3M
2022-07-08 11.24 11.37 11.11 11.26 1.1M
2022-07-07 11.27 11.40 11.17 11.25 1.0M
2022-07-06 11.40 11.56 11.02 11.17 1.2M
2022-07-05 11.01 11.41 10.88 11.41 1.3M
2022-07-01 10.71 11.25 10.71 11.15 1.3M
2022-06-30 10.65 10.84 10.52 10.75 2.2M
2022-06-29 10.82 11.06 10.60 10.81 1.8M
2022-06-28 11.65 11.78 11.43 11.45 1.7M
2022-06-27 11.73 11.94 11.44 11.56 1.6M
2022-06-24 11.25 11.70 11.25 11.62 2.8M
2022-06-23 10.88 11.15 10.75 11.13 1.6M
2022-06-22 10.60 10.93 10.57 10.80 2.0M
2022-06-21 10.77 11.11 10.63 10.74 2.5M
2022-06-17 9.98 10.54 9.72 10.53 5.1M
2022-06-16 10.80 10.80 9.89 9.92 4.4M
2022-06-15 11.10 11.19 10.64 10.93 2.8M
2022-06-14 11.56 11.58 10.81 10.88 2.2M
2022-06-13 13.03 13.07 11.48 11.50 3.1M
2022-06-10 13.50 13.52 13.15 13.25 1.0M
2022-06-09 13.70 13.87 13.62 13.62 0.8M
2022-06-08 14.00 14.00 13.59 13.67 0.8M
2022-06-07 13.94 14.07 13.84 14.06 0.7M
2022-06-06 13.89 14.14 13.76 13.95 1.3M
2022-06-03 13.89 13.95 13.77 13.82 0.8M
2022-06-02 13.85 13.99 13.74 13.95 1.0M
2022-06-01 13.65 13.99 13.45 13.90 2.0M
2022-05-31 13.48 13.65 13.36 13.52 1.5M
2022-05-27 13.47 13.55 13.35 13.43 0.8M
2022-05-26 13.19 13.42 13.10 13.35 1.1M
2022-05-25 13.25 13.40 13.12 13.23 1.3M
2022-05-24 13.18 13.30 12.95 13.24 1.0M
2022-05-23 13.26 13.51 13.20 13.27 1.2M
2022-05-20 13.39 13.41 12.92 13.14 2.2M
2022-05-19 13.00 13.32 12.98 13.23 1.8M
2022-05-18 13.67 13.70 13.12 13.15 1.5M
2022-05-17 13.60 13.74 13.47 13.72 1.3M
2022-05-16 13.42 13.69 13.35 13.50 1.3M
2022-05-13 13.44 13.54 13.27 13.42 2.1M
2022-05-12 13.93 13.93 12.97 13.33 2.8M
2022-05-11 14.03 14.10 13.77 13.94 2.4M
2022-05-10 13.67 14.03 13.45 14.02 2.7M
2022-05-09 14.40 14.52 13.51 13.59 2.1M
2022-05-06 14.70 14.93 14.46 14.64 2.2M
2022-05-05 14.56 14.88 14.29 14.72 2.9M
2022-05-04 14.86 15.19 14.42 14.89 2.1M
2022-05-03 14.47 14.90 14.41 14.90 2.2M
2022-05-02 14.25 14.48 14.12 14.40 1.7M
2022-04-29 14.49 14.70 14.25 14.25 1.6M
2022-04-28 14.20 14.68 14.12 14.53 1.7M
2022-04-27 13.47 14.12 13.37 14.03 2.8M
2022-04-26 13.65 13.69 13.43 13.45 2.2M
2022-04-25 13.40 13.72 13.11 13.65 2.5M
2022-04-22 14.00 14.06 13.58 13.61 2.1M
2022-04-21 14.54 14.65 14.06 14.08 2.2M
2022-04-20 14.21 14.82 14.20 14.46 2.3M
2022-04-19 14.93 15.00 14.09 14.18 3.1M
2022-04-18 14.96 15.18 14.79 14.85 1.7M
2022-04-14 15.03 15.17 14.92 14.99 1.8M
2022-04-13 14.90 15.04 14.77 15.02 1.1M
2022-04-12 15.05 15.22 14.84 14.89 1.3M
2022-04-11 15.15 15.30 15.07 15.10 1.5M
2022-04-08 14.78 15.21 14.74 15.11 1.6M
2022-04-07 15.14 15.32 14.74 14.82 3.0M
2022-04-06 15.34 15.55 15.15 15.23 2.0M
2022-04-05 15.51 15.81 15.36 15.51 1.8M
2022-04-04 4.01 4.02 3.85 3.93 5.1M
2022-04-01 4.02 4.07 3.99 4.02 4.1M
2022-03-31 4.07 4.09 4.01 4.03 4.1M
2022-03-30 4.12 4.13 4.04 4.06 3.1M
2022-03-29 4.09 4.15 4.09 4.13 3.6M
2022-03-28 4.04 4.11 4.04 4.08 3.4M
2022-03-25 4.06 4.11 4.05 4.07 4.2M
2022-03-24 4.05 4.13 4.02 4.09 4.1M
2022-03-23 4.10 4.14 4.04 4.06 4.3M
2022-03-22 4.13 4.19 4.11 4.14 2.9M
2022-03-21 4.17 4.18 4.07 4.10 4.1M
2022-03-18 4.22 4.26 4.17 4.24 6.1M
2022-03-17 4.22 4.23 4.17 4.21 2.5M
2022-03-16 4.24 4.29 4.17 4.23 3.1M
2022-03-15 4.22 4.25 4.18 4.22 2.4M
2022-03-14 4.20 4.29 4.17 4.20 4.5M
2022-03-11 4.09 4.19 4.07 4.15 4.6M
2022-03-10 4.01 4.06 3.99 4.06 2.2M
2022-03-09 4.03 4.10 4.00 4.06 2.5M
2022-03-08 3.90 4.04 3.89 3.96 3.6M
2022-03-07 3.97 3.98 3.90 3.90 3.4M
2022-03-04 4.01 4.03 3.94 4.00 3.9M
2022-03-03 4.08 4.10 4.03 4.06 2.2M
2022-03-02 3.97 4.08 3.95 4.06 3.2M
2022-03-01 4.04 4.07 3.90 3.94 6.9M
2022-02-28 4.01 4.06 3.94 4.06 5.9M
2022-02-25 4.10 4.15 4.06 4.07 5.7M
2022-02-24 3.87 4.08 3.80 4.08 9.3M
2022-02-23 4.28 4.29 4.04 4.06 7.6M
2022-02-22 4.37 4.38 4.24 4.27 7.7M
2022-02-18 4.31 4.42 4.31 4.40 2.6M
2022-02-17 4.41 4.42 4.33 4.34 2.4M
2022-02-16 4.41 4.47 4.41 4.43 2.5M
2022-02-15 4.37 4.43 4.35 4.41 3.4M
2022-02-14 4.36 4.39 4.29 4.33 4.0M
2022-02-11 4.37 4.44 4.32 4.34 4.2M
2022-02-10 4.48 4.51 4.37 4.38 6.3M
2022-02-09 4.54 4.56 4.47 4.50 3.6M
2022-02-08 4.43 4.53 4.43 4.52 4.5M
2022-02-07 4.46 4.52 4.42 4.42 3.6M
2022-02-04 4.46 4.48 4.38 4.47 5.5M
2022-02-03 4.50 4.53 4.47 4.50 3.5M
2022-02-02 4.53 4.56 4.47 4.52 3.9M
2022-02-01 4.63 4.70 4.52 4.54 3.6M
2022-01-31 4.50 4.63 4.48 4.63 4.1M
2022-01-28 4.47 4.53 4.34 4.53 5.5M
2022-01-27 4.52 4.61 4.44 4.45 3.6M
2022-01-26 4.50 4.61 4.43 4.47 5.3M
2022-01-25 4.32 4.50 4.29 4.47 4.3M
2022-01-24 4.31 4.38 4.21 4.37 6.7M
2022-01-21 4.46 4.52 4.40 4.40 4.2M
2022-01-20 4.53 4.58 4.47 4.48 2.8M
2022-01-19 4.59 4.60 4.52 4.53 1.8M
2022-01-18 4.62 4.66 4.57 4.58 2.0M
2022-01-14 4.68 4.68 4.58 4.62 2.3M
2022-01-13 4.69 4.72 4.66 4.68 2.2M
2022-01-12 4.68 4.72 4.65 4.68 2.3M
2022-01-11 4.66 4.70 4.63 4.67 3.7M
2022-01-10 4.62 4.69 4.60 4.64 3.3M
2022-01-07 4.58 4.67 4.58 4.62 2.6M
2022-01-06 4.61 4.63 4.54 4.57 2.9M
2022-01-05 4.60 4.65 4.54 4.55 2.4M
2022-01-04 4.60 4.67 4.59 4.62 4.0M
2022-01-03 4.56 4.66 4.56 4.59 6.3M