Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mfa Financial Inc | MFAN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
25,18 | 25,18 | 25,215 | 25,192 |
MFAN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 25,16 | 25,35 | 25,15 | 25,22 | 12.242 | 0,05 | 0,20% |
1 Monat | 25,24 | 25,57 | 25,07 | 25,22 | 17.246 | -0,03 | -0,12% |
3 Monate | 25,72 | 25,80 | 25,00 | 25,28 | 23.757 | -0,51 | -1,98% |
6 Monate | 25,13 | 25,80 | 24,70 | 25,14 | 50.207 | 0,08 | 0,32% |
1 Jahr | 25,13 | 25,80 | 24,70 | 25,14 | 50.207 | 0,08 | 0,32% |
3 Jahre | 25,13 | 25,80 | 24,70 | 25,14 | 50.207 | 0,08 | 0,32% |
5 Jahre | 25,13 | 25,80 | 24,70 | 25,14 | 50.207 | 0,08 | 0,32% |
MFAN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 25,192 | 0,00 | 0,01% | 25,1901 | 25,21 | 25,175 | 11.753 |
27 Jun 2024 | 25,19 | -0,04 | -0,16% | 25,23 | 25,25 | 25,17 | 18.484 |
26 Jun 2024 | 25,23 | 0,03 | 0,12% | 25,35 | 25,35 | 25,1601 | 16.449 |
25 Jun 2024 | 25,20 | -0,09 | -0,36% | 25,29 | 25,29 | 25,20 | 6.123 |
22 Jun 2024 | 25,29 | 0,14 | 0,56% | 25,16 | 25,30 | 25,15 | 8.403 |
21 Jun 2024 | 25,15 | 0,03 | 0,12% | 25,10 | 25,18 | 25,10 | 11.728 |
19 Jun 2024 | 25,12 | -0,02 | -0,08% | 25,16 | 25,21 | 25,0801 | 26.216 |
18 Jun 2024 | 25,14 | 0,04 | 0,16% | 25,10 | 25,14 | 25,07 | 27.699 |
15 Jun 2024 | 25,10 | -0,04 | -0,16% | 25,14 | 25,22 | 25,10 | 30.247 |
14 Jun 2024 | 25,14 | -0,06 | -0,24% | 25,20 | 25,285 | 25,14 | 32.188 |
13 Jun 2024 | 25,20 | 0,04 | 0,16% | 25,25 | 25,385 | 25,19 | 28.382 |
12 Jun 2024 | 25,16 | -0,14 | -0,55% | 25,40 | 25,4799 | 25,16 | 16.610 |
11 Jun 2024 | 25,30 | -0,03 | -0,12% | 25,26 | 25,55 | 25,26 | 7.440 |
08 Jun 2024 | 25,33 | -0,06 | -0,24% | 25,39 | 25,44 | 25,27 | 9.468 |
07 Jun 2024 | 25,39 | -0,05 | -0,20% | 25,40 | 25,57 | 25,30 | 23.552 |
06 Jun 2024 | 25,44 | 0,08 | 0,32% | 25,37 | 25,4599 | 25,34 | 11.207 |
05 Jun 2024 | 25,36 | 0,13 | 0,52% | 25,30 | 25,45 | 25,29 | 19.271 |
04 Jun 2024 | 25,23 | -0,10 | -0,39% | 25,33 | 25,335 | 25,19 | 10.994 |
01 Jun 2024 | 25,33 | 0,09 | 0,36% | 25,24 | 25,33 | 25,20 | 11.466 |
31 Mai 2024 | 25,24 | 0,12 | 0,48% | 25,19 | 25,24 | 25,15 | 7.107 |
30 Mai 2024 | 25,12 | -0,06 | -0,24% | 25,15 | 25,15 | 25,04 | 34.062 |
29 Mai 2024 | 25,18 | 0,05 | 0,20% | 25,13 | 25,21 | 25,13 | 30.555 |