MFA Financial Inc Pb Pref

MFA_pb
🏛️ 美国 →
21.22
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.14 25.17 25.07 25.15 0.0M
2021-12-30 25.10 25.10 24.95 25.04 0.0M
2021-12-29 25.17 25.17 24.81 25.08 0.0M
2021-12-28 25.09 25.27 25.09 25.11 0.0M
2021-12-27 25.09 25.12 25.07 25.08 0.0M
2021-12-23 25.13 25.14 25.05 25.09 0.0M
2021-12-22 25.02 25.11 25.02 25.10 0.0M
2021-12-21 25.02 25.07 24.98 25.03 0.0M
2021-12-20 24.98 25.09 24.98 25.07 0.0M
2021-12-17 24.91 25.08 24.90 25.05 0.0M
2021-12-16 24.88 25.02 24.88 24.94 0.0M
2021-12-15 24.94 24.97 24.90 24.94 0.0M
2021-12-14 24.91 24.99 24.85 24.91 0.0M
2021-12-13 24.95 25.00 24.92 24.93 0.0M
2021-12-10 25.04 25.08 25.00 25.03 0.0M
2021-12-09 25.01 25.05 24.96 25.00 0.0M
2021-12-08 25.01 25.03 24.98 24.99 0.0M
2021-12-07 24.96 25.12 24.85 24.93 0.0M
2021-12-06 25.00 25.09 24.90 24.96 0.0M
2021-12-03 24.95 24.98 24.87 24.87 0.0M
2021-12-02 24.98 24.99 24.94 24.94 0.0M
2021-12-01 24.95 25.13 24.95 25.00 0.0M
2021-11-30 25.05 25.07 24.95 24.95 0.0M
2021-11-29 25.39 25.45 25.39 25.42 0.0M
2021-11-26 25.43 25.43 25.26 25.38 0.0M
2021-11-24 25.37 25.45 25.36 25.44 0.0M
2021-11-23 25.38 25.38 25.31 25.35 0.0M
2021-11-22 25.33 25.35 25.30 25.33 0.0M
2021-11-19 25.38 25.40 25.25 25.38 0.0M
2021-11-18 25.36 25.46 25.36 25.42 0.0M
2021-11-17 25.49 25.49 25.27 25.36 0.0M
2021-11-16 25.32 25.49 25.32 25.49 0.0M
2021-11-15 25.41 25.45 25.30 25.44 0.0M
2021-11-12 25.40 25.47 25.37 25.40 0.0M
2021-11-11 25.46 25.46 25.28 25.41 0.0M
2021-11-10 25.45 25.45 25.31 25.43 0.0M
2021-11-09 25.44 25.44 25.30 25.44 0.0M
2021-11-08 25.41 25.45 25.38 25.38 0.0M
2021-11-05 25.45 25.47 25.42 25.47 0.0M
2021-11-04 25.31 25.46 25.31 25.45 0.0M
2021-11-03 25.43 25.43 25.37 25.41 0.0M
2021-11-02 25.42 25.47 25.36 25.37 0.0M
2021-11-01 25.27 25.41 25.27 25.41 0.0M
2021-10-29 25.33 25.38 25.21 25.38 0.0M
2021-10-28 25.21 25.33 25.21 25.33 0.0M
2021-10-27 25.30 25.32 25.21 25.31 0.0M
2021-10-26 25.29 25.29 25.27 25.28 0.0M
2021-10-25 25.18 25.24 25.18 25.24 0.0M
2021-10-22 25.25 25.25 25.23 25.23 0.0M
2021-10-21 25.22 25.32 25.19 25.21 0.0M
2021-10-20 25.25 25.31 25.25 25.31 0.0M
2021-10-19 25.20 25.24 25.20 25.24 0.0M
2021-10-18 25.20 25.23 25.20 25.20 0.0M
2021-10-15 25.20 25.29 25.20 25.25 0.0M
2021-10-14 25.18 25.29 25.18 25.27 0.0M
2021-10-13 25.19 25.25 25.19 25.24 0.0M
2021-10-12 25.18 25.27 25.18 25.22 0.0M
2021-10-11 25.15 25.16 25.03 25.16 0.0M
2021-10-08 25.10 25.19 25.10 25.15 0.0M
2021-10-07 25.06 25.19 25.06 25.12 0.0M
2021-10-06 25.07 25.11 25.01 25.10 0.0M
2021-10-05 25.43 25.43 25.05 25.09 0.0M
2021-10-04 25.18 25.23 25.02 25.12 0.0M
2021-10-01 25.17 25.31 25.17 25.20 0.0M
2021-09-30 25.46 25.46 25.17 25.26 0.0M
2021-09-29 25.32 25.40 25.21 25.40 0.0M
2021-09-28 25.21 25.30 25.19 25.30 0.0M
2021-09-27 25.20 25.22 25.20 25.22 0.0M
2021-09-24 25.28 25.32 25.19 25.22 0.0M
2021-09-23 25.12 25.38 25.12 25.38 0.0M
2021-09-22 25.10 25.25 25.10 25.25 0.0M
2021-09-21 25.27 25.27 25.09 25.10 0.0M
2021-09-20 25.20 25.24 25.02 25.12 0.0M
2021-09-17 25.21 25.24 25.16 25.24 0.0M
2021-09-16 25.17 25.21 25.16 25.21 0.0M
2021-09-15 25.20 25.20 25.15 25.16 0.0M
2021-09-14 25.13 25.21 25.13 25.15 0.0M
2021-09-13 25.21 25.21 25.17 25.19 0.0M
2021-09-10 25.17 25.21 25.03 25.21 0.0M
2021-09-09 25.15 25.19 25.15 25.19 0.0M
2021-09-08 25.15 25.20 25.15 25.18 0.0M
2021-09-07 25.11 25.22 25.09 25.16 0.0M
2021-09-03 25.61 25.61 25.50 25.56 0.0M
2021-09-02 25.49 25.61 25.49 25.61 0.0M
2021-09-01 25.49 25.60 25.49 25.58 0.0M
2021-08-31 25.49 25.53 25.49 25.53 0.0M
2021-08-30 25.50 25.53 25.47 25.50 0.0M
2021-08-27 25.44 25.50 25.41 25.49 0.0M
2021-08-26 25.45 25.49 25.42 25.42 0.0M
2021-08-25 25.40 25.48 25.40 25.41 0.0M
2021-08-24 25.48 25.48 25.40 25.41 0.0M
2021-08-23 25.47 25.47 25.42 25.43 0.0M
2021-08-20 25.33 25.47 25.33 25.46 0.0M
2021-08-19 25.39 25.45 25.37 25.43 0.0M
2021-08-18 25.38 25.42 25.29 25.39 0.0M
2021-08-17 25.37 25.44 25.35 25.42 0.0M
2021-08-16 25.45 25.46 25.37 25.40 0.0M
2021-08-13 25.38 25.46 25.38 25.45 0.0M
2021-08-12 25.35 25.48 25.35 25.43 0.0M
2021-08-11 25.26 25.40 25.26 25.36 0.0M
2021-08-10 25.33 25.39 25.26 25.37 0.0M
2021-08-09 25.26 25.38 25.26 25.35 0.0M
2021-08-06 25.29 25.38 25.28 25.33 0.0M
2021-08-05 25.29 25.29 25.22 25.29 0.0M
2021-08-04 25.29 25.29 25.25 25.28 0.0M
2021-08-03 25.28 25.29 25.26 25.26 0.0M
2021-08-02 25.25 25.29 25.25 25.29 0.0M
2021-07-30 25.15 25.24 25.15 25.23 0.0M
2021-07-29 25.15 25.19 25.15 25.15 0.0M
2021-07-28 25.22 25.22 25.12 25.14 0.0M
2021-07-27 25.20 25.23 25.14 25.18 0.0M
2021-07-26 25.10 25.15 25.10 25.15 0.0M
2021-07-23 25.12 25.14 25.10 25.13 0.0M
2021-07-22 25.14 25.15 25.07 25.08 0.0M
2021-07-21 25.14 25.27 25.14 25.15 0.0M
2021-07-20 25.20 25.20 25.14 25.14 0.0M
2021-07-19 25.18 25.21 25.10 25.11 0.0M
2021-07-16 25.21 25.21 25.15 25.21 0.0M
2021-07-15 25.15 25.21 25.08 25.20 0.0M
2021-07-14 25.07 25.18 25.07 25.16 0.0M
2021-07-13 25.18 25.19 25.07 25.08 0.0M
2021-07-12 25.07 25.18 25.07 25.12 0.0M
2021-07-09 25.01 25.08 25.01 25.07 0.0M
2021-07-08 25.07 25.08 25.00 25.02 0.0M
2021-07-07 25.11 25.13 25.02 25.07 0.0M
2021-07-06 25.05 25.12 24.98 25.10 0.0M
2021-07-02 25.16 25.16 25.00 25.02 0.0M
2021-07-01 25.18 25.18 24.99 25.04 0.0M
2021-06-30 24.95 25.16 24.90 25.13 0.1M
2021-06-29 24.99 25.00 24.94 24.94 0.0M
2021-06-28 24.98 25.04 24.96 24.97 0.0M
2021-06-25 24.99 25.00 24.97 24.98 0.0M
2021-06-24 24.99 25.03 24.97 24.99 0.0M
2021-06-23 25.03 25.04 24.95 25.00 0.0M
2021-06-22 24.91 25.05 24.91 24.97 0.0M
2021-06-21 25.00 25.00 24.98 24.99 0.0M
2021-06-18 24.98 25.00 24.97 24.99 0.0M
2021-06-17 25.02 25.08 24.93 25.00 0.1M
2021-06-16 25.18 25.21 25.08 25.11 0.0M
2021-06-15 25.11 25.12 25.05 25.12 0.0M
2021-06-14 25.10 25.12 25.02 25.12 0.0M
2021-06-11 25.10 25.10 25.02 25.06 0.0M
2021-06-10 25.10 25.10 25.02 25.07 0.0M
2021-06-09 25.01 25.11 25.00 25.01 0.0M
2021-06-08 25.02 25.05 24.94 25.03 0.0M
2021-06-07 24.96 24.99 24.90 24.99 0.0M
2021-06-04 25.10 25.10 24.77 24.89 0.0M
2021-06-03 25.30 25.47 25.07 25.33 0.0M
2021-06-02 25.55 25.55 25.39 25.40 0.0M
2021-06-01 25.27 25.49 25.26 25.37 0.0M
2021-05-28 25.25 25.53 25.12 25.38 0.0M
2021-05-27 25.23 25.23 24.96 25.22 0.0M
2021-05-26 25.07 25.24 25.00 25.14 0.0M
2021-05-25 25.10 25.15 25.07 25.09 0.0M
2021-05-24 24.90 25.03 24.86 25.03 0.0M
2021-05-21 24.81 24.97 24.80 24.90 0.1M
2021-05-20 24.86 24.91 24.69 24.80 0.0M
2021-05-19 24.80 24.95 24.67 24.86 0.0M
2021-05-18 24.85 24.91 24.00 24.83 0.0M
2021-05-17 24.57 24.85 24.57 24.84 0.0M
2021-05-14 24.45 24.74 24.45 24.73 0.0M
2021-05-13 24.50 24.54 24.33 24.45 0.0M
2021-05-12 24.69 24.69 24.05 24.25 0.1M
2021-05-11 24.60 24.63 24.35 24.55 0.0M
2021-05-10 24.93 24.93 24.62 24.63 0.0M
2021-05-07 24.67 24.93 24.65 24.90 0.0M
2021-05-06 24.69 24.69 24.49 24.58 0.0M
2021-05-05 24.55 24.71 24.55 24.64 0.0M
2021-05-04 24.49 24.64 24.49 24.59 0.0M
2021-05-03 24.54 24.60 24.48 24.48 0.0M
2021-04-30 24.65 24.73 24.43 24.43 0.0M
2021-04-29 24.81 24.81 24.50 24.58 0.0M
2021-04-28 24.69 24.78 24.65 24.75 0.0M
2021-04-27 24.64 24.71 24.62 24.65 0.0M
2021-04-26 24.68 24.70 24.60 24.65 0.0M
2021-04-23 24.65 24.67 24.60 24.63 0.0M
2021-04-22 24.44 24.65 24.44 24.60 0.0M
2021-04-21 24.40 24.50 24.40 24.45 0.0M
2021-04-20 24.58 24.69 24.35 24.35 0.0M
2021-04-19 24.70 24.71 24.50 24.50 0.1M
2021-04-16 24.37 24.66 24.35 24.66 0.0M
2021-04-15 24.54 24.54 24.37 24.39 0.1M
2021-04-14 24.40 24.45 24.33 24.42 0.0M
2021-04-13 24.40 24.50 24.40 24.42 0.0M
2021-04-12 24.44 24.70 24.40 24.40 0.0M
2021-04-09 24.50 24.55 24.45 24.48 0.0M
2021-04-08 24.48 24.61 24.45 24.45 0.0M
2021-04-07 24.52 24.73 24.47 24.47 0.1M
2021-04-06 24.55 24.79 24.51 24.52 0.0M
2021-04-05 24.64 24.64 24.50 24.51 0.0M
2021-04-01 24.69 24.79 24.47 24.54 0.1M
2021-03-31 24.64 24.84 24.50 24.58 0.0M
2021-03-30 24.50 24.53 24.41 24.41 0.0M
2021-03-29 24.50 24.53 24.37 24.45 0.0M
2021-03-26 24.45 24.52 24.38 24.50 0.0M
2021-03-25 24.77 24.77 24.50 24.52 0.0M
2021-03-24 24.61 24.77 24.55 24.62 0.0M
2021-03-23 24.45 24.69 24.45 24.65 0.0M
2021-03-22 24.62 24.68 24.43 24.50 0.0M
2021-03-19 24.77 24.77 24.56 24.73 0.0M
2021-03-18 24.81 24.90 24.75 24.77 0.0M
2021-03-17 24.82 24.93 24.82 24.89 0.0M
2021-03-16 24.59 24.89 24.59 24.82 0.0M
2021-03-15 24.40 24.59 24.38 24.57 0.0M
2021-03-12 24.40 24.43 24.28 24.39 0.0M
2021-03-11 24.34 24.45 24.25 24.45 0.0M
2021-03-10 24.23 24.47 24.17 24.33 0.0M
2021-03-09 24.15 24.29 24.15 24.28 0.0M
2021-03-08 24.11 24.27 24.08 24.24 0.0M
2021-03-05 24.20 24.40 24.02 24.26 0.0M
2021-03-04 24.64 24.64 24.34 24.42 0.0M
2021-03-03 24.80 24.93 24.56 24.91 0.0M
2021-03-02 24.68 24.88 24.53 24.87 0.0M
2021-03-01 24.46 24.69 24.36 24.65 0.0M
2021-02-26 24.40 24.55 24.26 24.55 0.0M
2021-02-25 24.68 24.68 24.30 24.30 0.0M
2021-02-24 24.64 24.67 24.30 24.60 0.0M
2021-02-23 24.68 24.68 24.42 24.64 0.0M
2021-02-22 24.55 24.69 24.55 24.61 0.0M
2021-02-19 24.77 24.86 24.53 24.57 0.0M
2021-02-18 24.70 24.81 24.60 24.77 0.0M
2021-02-17 24.55 24.78 24.55 24.69 0.0M
2021-02-16 24.45 24.60 24.45 24.53 0.0M
2021-02-12 24.30 24.49 24.18 24.39 0.0M
2021-02-11 24.36 24.49 24.31 24.34 0.0M
2021-02-10 24.27 24.47 24.26 24.40 0.0M
2021-02-09 24.28 24.49 24.20 24.45 0.1M
2021-02-08 24.30 24.35 24.16 24.24 0.0M
2021-02-05 24.01 24.24 24.01 24.19 0.0M
2021-02-04 23.82 24.11 23.82 23.94 0.0M
2021-02-03 23.75 24.03 23.75 24.03 0.0M
2021-02-02 23.36 23.72 23.36 23.72 0.0M
2021-02-01 23.60 23.60 23.14 23.50 0.0M
2021-01-29 23.63 23.65 23.04 23.59 0.0M
2021-01-28 23.30 23.83 23.01 23.60 0.0M
2021-01-27 23.42 23.72 23.00 23.00 0.0M
2021-01-26 23.50 23.80 23.41 23.42 0.0M
2021-01-25 23.85 23.85 23.50 23.50 0.0M
2021-01-22 23.65 24.09 23.61 23.82 0.0M
2021-01-21 24.15 24.20 23.62 23.86 0.0M
2021-01-20 24.18 24.26 23.95 23.98 0.0M
2021-01-19 24.10 24.27 24.00 24.05 0.0M
2021-01-15 24.29 24.29 24.04 24.23 0.0M
2021-01-14 24.25 24.29 23.93 24.26 0.0M
2021-01-13 24.20 24.28 24.20 24.25 0.0M
2021-01-12 24.24 24.28 23.75 24.25 0.0M
2021-01-11 24.25 24.30 24.06 24.19 0.0M
2021-01-08 24.00 24.24 23.77 24.24 0.0M
2021-01-07 23.84 24.19 23.75 24.19 0.0M
2021-01-06 24.04 24.15 23.77 23.80 0.0M
2021-01-05 23.91 24.01 23.90 24.00 0.0M
2021-01-04 24.15 24.15 23.48 23.76 0.0M