Name | Symbol | Markt | Aktientyp |
---|---|---|---|
MFA Financial Inc | MFA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
11,04 | 10,91 | 11,16 | 10,95 | 10,91 |
MFA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,62 | 11,16 | 10,58 | 10,75 | 498.408 | 0,46 | 4,33% |
1 Monat | 11,05 | 11,24 | 10,20 | 10,65 | 490.820 | 0,03 | 0,27% |
3 Monate | 10,76 | 11,72 | 10,20 | 11,00 | 677.909 | 0,32 | 2,97% |
6 Monate | 9,85 | 11,90 | 9,44 | 11,00 | 832.482 | 1,23 | 12,49% |
1 Jahr | 10,08 | 11,90 | 8,41 | 10,69 | 902.866 | 1,00 | 9,92% |
3 Jahre | 4,45 | 15,81 | 3,80 | 7,36 | 1.919.069 | 6,63 | 148,99% |
5 Jahre | 7,43 | 15,81 | 0,2901 | 3,97 | 5.128.411 | 3,65 | 49,13% |
MFA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 10,91 | 0,12 | 1,11% | 10,88 | 10,92 | 10,76 | 555.815 |
02 Mai 2024 | 10,79 | 0,20 | 1,89% | 10,60 | 10,98 | 10,60 | 411.922 |
01 Mai 2024 | 10,59 | -0,17 | -1,58% | 10,68 | 10,75 | 10,585 | 595.446 |
30 Apr 2024 | 10,76 | 0,03 | 0,28% | 10,77 | 10,855 | 10,7149 | 456.429 |
27 Apr 2024 | 10,73 | 0,19 | 1,80% | 10,62 | 10,83 | 10,58 | 472.428 |
26 Apr 2024 | 10,54 | -0,15 | -1,40% | 10,55 | 10,65 | 10,52 | 421.342 |
25 Apr 2024 | 10,69 | -0,07 | -0,65% | 10,69 | 10,71 | 10,55 | 476.545 |
24 Apr 2024 | 10,76 | 0,25 | 2,38% | 10,49 | 10,80 | 10,475 | 382.035 |
23 Apr 2024 | 10,51 | 0,08 | 0,77% | 10,45 | 10,55 | 10,43 | 354.143 |
20 Apr 2024 | 10,43 | 0,15 | 1,46% | 10,25 | 10,4795 | 10,21 | 528.839 |
19 Apr 2024 | 10,28 | 0,03 | 0,29% | 10,26 | 10,415 | 10,25 | 619.238 |
18 Apr 2024 | 10,25 | 0,02 | 0,20% | 10,32 | 10,415 | 10,25 | 503.732 |
17 Apr 2024 | 10,23 | -0,27 | -2,57% | 10,50 | 10,50 | 10,20 | 694.390 |
16 Apr 2024 | 10,50 | -0,22 | -2,05% | 10,80 | 10,86 | 10,4212 | 630.204 |
13 Apr 2024 | 10,72 | -0,12 | -1,11% | 10,79 | 10,85 | 10,68 | 316.961 |
12 Apr 2024 | 10,84 | 0,15 | 1,40% | 10,73 | 10,865 | 10,615 | 620.142 |
11 Apr 2024 | 10,69 | -0,55 | -4,89% | 10,98 | 11,05 | 10,605 | 873.396 |
10 Apr 2024 | 11,24 | 0,14 | 1,26% | 11,12 | 11,24 | 11,08 | 282.995 |
09 Apr 2024 | 11,10 | 0,08 | 0,73% | 11,08 | 11,11 | 10,99 | 368.550 |
06 Apr 2024 | 11,02 | -0,02 | -0,18% | 11,00 | 11,09 | 10,9251 | 468.066 |
05 Apr 2024 | 11,04 | -0,04 | -0,36% | 11,22 | 11,285 | 11,03 | 462.476 |
04 Apr 2024 | 11,08 | 0,01 | 0,09% | 11,05 | 11,16 | 10,95 | 532.866 |