MFA Financial, Inc. MFA
NYSE · Vereinigte Staaten · Finanzen
$7,70-0,15 (-1,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,72 | -1,72 % | $7,86 | $7,85 | $7,63 | 1,28M |
| 2026-09-30 | $7,85 | -1,88 % | $8,10 | $8,12 | $7,84 | 2,27M |
| 2026-09-29 | $8,00 | -0,12 % | $8,01 | $8,10 | $7,92 | 1,86M |
| 2026-09-28 | $8,01 | -1,96 % | $8,10 | $8,16 | $7,96 | 2,16M |
| 2026-09-25 | $8,17 | +0,12 % | $8,22 | $8,24 | $8,12 | 1,45M |
| 2026-09-24 | $8,16 | -1,92 % | $8,32 | $8,34 | $8,15 | 2,04M |
| 2026-09-23 | $8,32 | -2,80 % | $8,56 | $8,56 | $8,29 | 1,82M |
| 2026-09-22 | $8,56 | +1,30 % | $8,50 | $8,61 | $8,48 | 1,60M |
| 2026-09-21 | $8,45 | +1,08 % | $8,42 | $8,51 | $8,38 | 1,42M |
| 2026-09-18 | $8,36 | -1,65 % | $8,48 | $8,50 | $8,36 | 3,28M |
| 2026-09-17 | $8,50 | +0,59 % | $8,53 | $8,63 | $8,50 | 1,67M |
| 2026-09-16 | $8,45 | +0,24 % | $8,47 | $8,59 | $8,38 | 1,85M |
| 2026-09-15 | $8,43 | -0,35 % | $8,44 | $8,57 | $8,38 | 1,56M |
| 2026-09-14 | $8,46 | -1,17 % | $8,51 | $8,59 | $8,42 | 1,62M |
| 2026-09-11 | $8,56 | 0,00 % | $8,64 | $8,65 | $8,53 | 1,77M |
| 2026-09-10 | $8,56 | -2,17 % | $8,75 | $8,79 | $8,55 | 2,05M |
| 2026-09-09 | $8,75 | -1,24 % | $8,82 | $8,88 | $8,75 | 1,34M |
| 2026-09-08 | $8,86 | -1,01 % | $8,95 | $8,99 | $8,86 | 1,09M |
| 2026-09-04 | $8,95 | +0,90 % | $8,82 | $8,98 | $8,80 | 1,12M |
| 2026-09-03 | $8,87 | +0,57 % | $8,90 | $8,93 | $8,80 | 1,58M |
| 2026-09-02 | $8,82 | +1,61 % | $8,73 | $8,84 | $8,70 | 1,22M |
| 2026-09-01 | $8,68 | -1,59 % | $8,77 | $8,79 | $8,63 | 1,91M |
| 2026-08-31 | $8,82 | -0,11 % | $8,80 | $8,89 | $8,76 | 1,29M |
| 2026-08-28 | $8,83 | -0,34 % | $8,90 | $8,92 | $8,82 | 1,27M |
| 2026-08-27 | $8,86 | +0,68 % | $8,79 | $8,88 | $8,78 | 1,19M |
| 2026-08-26 | $8,80 | -0,45 % | $8,86 | $8,87 | $8,78 | 1,36M |
| 2026-08-25 | $8,84 | -1,12 % | $8,94 | $8,97 | $8,81 | 1,42M |
| 2026-08-24 | $8,94 | +0,34 % | $8,94 | $8,98 | $8,89 | 1,59M |
| 2026-08-21 | $8,91 | -0,34 % | $8,99 | $9,00 | $8,88 | 1,51M |
| 2026-08-20 | $8,94 | -1,76 % | $9,03 | $9,07 | $8,86 | 1,69M |
| 2026-08-19 | $9,10 | +1,11 % | $9,04 | $9,17 | $9,04 | 1,13M |
| 2026-08-18 | $9,00 | -1,21 % | $9,15 | $9,16 | $9,00 | 1,17M |
| 2026-08-17 | $9,11 | -0,55 % | $9,10 | $9,17 | $9,09 | 931,90K |
| 2026-08-14 | $9,16 | -0,54 % | $9,23 | $9,27 | $9,14 | 856,40K |
| 2026-08-13 | $9,21 | +0,66 % | $9,22 | $9,29 | $9,18 | 1,18M |
| 2026-08-12 | $9,15 | -0,33 % | $9,20 | $9,25 | $9,12 | 1,20M |
| 2026-08-11 | $9,18 | +0,99 % | $9,09 | $9,23 | $9,07 | 1,01M |
| 2026-08-10 | $9,09 | -1,52 % | $9,15 | $9,17 | $9,00 | 1,47M |
| 2026-08-07 | $9,23 | +1,99 % | $9,08 | $9,30 | $9,07 | 1,60M |
| 2026-08-06 | $9,05 | -0,11 % | $9,09 | $9,09 | $8,96 | 1,55M |
| 2026-08-05 | $9,06 | -0,33 % | $9,05 | $9,14 | $8,85 | 3,20M |
| 2026-08-04 | $9,09 | -0,76 % | $9,15 | $9,21 | $9,06 | 1,62M |
| 2026-08-03 | $9,16 | +0,55 % | $9,16 | $9,32 | $9,14 | 1,41M |
| 2026-07-31 | $9,11 | -0,98 % | $9,23 | $9,23 | $8,97 | 2,33M |
| 2026-07-30 | $9,20 | +0,33 % | $9,26 | $9,32 | $9,10 | 1,81M |
| 2026-07-29 | $9,17 | -0,33 % | $9,20 | $9,29 | $9,13 | 1,26M |
| 2026-07-28 | $9,20 | +0,88 % | $9,15 | $9,24 | $9,13 | 1,19M |
| 2026-07-27 | $9,12 | -0,22 % | $9,18 | $9,23 | $9,12 | 1,12M |
| 2026-07-24 | $9,14 | +0,77 % | $9,11 | $9,22 | $9,09 | 1,34M |
| 2026-07-23 | $9,07 | -2,37 % | $9,24 | $9,24 | $9,03 | 2,03M |
| 2026-07-22 | $9,29 | -0,32 % | $9,34 | $9,35 | $9,26 | 1,06M |
| 2026-07-21 | $9,32 | +0,32 % | $9,32 | $9,38 | $9,27 | 1,01M |
| 2026-07-20 | $9,29 | -1,69 % | $9,45 | $9,49 | $9,22 | 1,41M |
| 2026-07-17 | $9,45 | -1,77 % | $9,59 | $9,62 | $9,37 | 1,34M |
| 2026-07-16 | $9,62 | +1,80 % | $9,47 | $9,66 | $9,46 | 1,12M |
| 2026-07-15 | $9,45 | -0,11 % | $9,53 | $9,59 | $9,44 | 1,75M |
| 2026-07-14 | $9,46 | +0,53 % | $9,46 | $9,55 | $9,40 | 1,66M |
| 2026-07-13 | $9,41 | -0,95 % | $9,50 | $9,53 | $9,35 | 1,39M |
| 2026-07-10 | $9,50 | +0,74 % | $9,47 | $9,52 | $9,40 | 1,17M |
| 2026-07-09 | $9,43 | +1,73 % | $9,30 | $9,47 | $9,25 | 1,23M |
| 2026-07-08 | $9,27 | -0,96 % | $9,30 | $9,37 | $9,22 | 1,66M |
| 2026-07-07 | $9,36 | +0,32 % | $9,36 | $9,50 | $9,34 | 1,43M |
| 2026-07-06 | $9,33 | -1,58 % | $9,47 | $9,54 | $9,33 | 1,61M |
| 2026-07-02 | $9,48 | -1,04 % | $9,72 | $9,75 | $9,45 | 1,97M |
| 2026-07-01 | $9,58 | -1,14 % | $9,61 | $9,68 | $9,55 | 2,01M |
| 2026-06-30 | $9,69 | -1,82 % | $9,47 | $9,79 | $9,46 | 2,16M |
| 2026-06-29 | $9,87 | +0,61 % | $9,80 | $9,87 | $9,65 | 2,20M |
| 2026-06-26 | $9,81 | +1,87 % | $9,63 | $9,82 | $9,55 | 3,66M |
| 2026-06-25 | $9,63 | +0,21 % | $9,65 | $9,71 | $9,56 | 1,76M |
| 2026-06-24 | $9,61 | +2,02 % | $9,46 | $9,67 | $9,40 | 1,67M |
| 2026-06-23 | $9,42 | +0,64 % | $9,36 | $9,44 | $9,34 | 1,40M |
| 2026-06-22 | $9,36 | -1,78 % | $9,50 | $9,59 | $9,34 | 1,89M |
| 2026-06-18 | $9,53 | +1,60 % | $9,42 | $9,56 | $9,42 | 3,86M |
| 2026-06-17 | $9,38 | 0,00 % | $9,52 | $9,62 | $9,33 | 2,37M |
| 2026-06-16 | $9,38 | +0,32 % | $9,45 | $9,50 | $9,33 | 1,32M |
| 2026-06-15 | $9,35 | -0,74 % | $9,50 | $9,54 | $9,34 | 1,62M |
| 2026-06-12 | $9,42 | +1,40 % | $9,36 | $9,44 | $9,29 | 1,25M |
| 2026-06-11 | $9,29 | +0,87 % | $9,31 | $9,33 | $9,19 | 1,37M |
| 2026-06-10 | $9,21 | -1,60 % | $9,36 | $9,38 | $9,21 | 1,26M |
| 2026-06-09 | $9,36 | +2,63 % | $9,19 | $9,36 | $9,19 | 1,56M |
| 2026-06-08 | $9,12 | -1,72 % | $9,32 | $9,35 | $9,11 | 1,46M |
| 2026-06-05 | $9,28 | +0,22 % | $9,26 | $9,34 | $9,24 | 974,40K |
| 2026-06-04 | $9,26 | +1,20 % | $9,24 | $9,40 | $9,24 | 1,39M |
| 2026-06-03 | $9,15 | -3,38 % | $9,38 | $9,39 | $9,13 | 2,03M |
| 2026-06-02 | $9,47 | +0,74 % | $9,40 | $9,56 | $9,40 | 1,27M |
| 2026-06-01 | $9,40 | -2,08 % | $9,50 | $9,57 | $9,37 | 1,11M |
| 2026-05-29 | $9,60 | 0,00 % | $9,62 | $9,68 | $9,60 | 1,27M |
| 2026-05-28 | $9,60 | 0,00 % | $9,58 | $9,66 | $9,58 | 1,36M |
| 2026-05-27 | $9,60 | +0,42 % | $9,60 | $9,67 | $9,57 | 1,01M |
| 2026-05-26 | $9,56 | +1,16 % | $9,50 | $9,58 | $9,48 | 986,20K |