MFA Financial Inc

MFA
🏛️ 美国 →
9.19
最后更新: 2025-09-30
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 4.51 4.58 4.50 4.56 3.4M
2021-12-30 4.56 4.63 4.52 4.54 4.4M
2021-12-29 4.65 4.67 4.61 4.65 2.6M
2021-12-28 4.65 4.73 4.64 4.64 2.5M
2021-12-27 4.64 4.69 4.60 4.67 1.6M
2021-12-23 4.62 4.71 4.61 4.67 1.8M
2021-12-22 4.60 4.68 4.58 4.64 2.8M
2021-12-21 4.42 4.62 4.42 4.61 4.6M
2021-12-20 4.41 4.43 4.28 4.41 4.8M
2021-12-17 4.52 4.55 4.46 4.48 5.0M
2021-12-16 4.63 4.66 4.52 4.54 4.3M
2021-12-15 4.49 4.58 4.45 4.58 5.2M
2021-12-14 4.50 4.58 4.44 4.46 4.9M
2021-12-13 4.58 4.58 4.49 4.51 2.9M
2021-12-10 4.69 4.69 4.59 4.59 3.0M
2021-12-09 4.68 4.71 4.63 4.68 2.3M
2021-12-08 4.63 4.77 4.61 4.71 6.2M
2021-12-07 4.58 4.62 4.55 4.56 2.8M
2021-12-06 4.47 4.59 4.44 4.55 2.8M
2021-12-03 4.45 4.51 4.42 4.45 7.5M
2021-12-02 4.24 4.49 4.23 4.46 4.6M
2021-12-01 4.37 4.38 4.22 4.23 4.4M
2021-11-30 4.36 4.38 4.27 4.29 4.6M
2021-11-29 4.41 4.46 4.36 4.40 3.3M
2021-11-26 4.41 4.44 4.30 4.41 3.9M
2021-11-24 4.46 4.53 4.46 4.49 1.3M
2021-11-23 4.43 4.54 4.43 4.51 2.8M
2021-11-22 4.42 4.50 4.40 4.43 4.1M
2021-11-19 4.39 4.44 4.34 4.41 3.8M
2021-11-18 4.44 4.45 4.37 4.39 3.9M
2021-11-17 4.40 4.43 4.33 4.41 3.3M
2021-11-16 4.48 4.48 4.40 4.40 2.5M
2021-11-15 4.53 4.55 4.47 4.48 1.9M
2021-11-12 4.53 4.55 4.51 4.52 1.7M
2021-11-11 4.55 4.58 4.53 4.55 1.1M
2021-11-10 4.53 4.60 4.53 4.56 2.7M
2021-11-09 4.59 4.60 4.54 4.57 2.4M
2021-11-08 4.60 4.65 4.55 4.57 2.9M
2021-11-05 4.51 4.66 4.51 4.65 5.3M
2021-11-04 4.50 4.52 4.43 4.48 2.8M
2021-11-03 4.48 4.55 4.45 4.48 3.3M
2021-11-02 4.56 4.57 4.48 4.49 3.7M
2021-11-01 4.51 4.59 4.51 4.57 2.8M
2021-10-29 4.53 4.56 4.48 4.51 2.8M
2021-10-28 4.54 4.57 4.51 4.54 2.1M
2021-10-27 4.55 4.57 4.51 4.53 2.5M
2021-10-26 4.61 4.61 4.55 4.55 2.5M
2021-10-25 4.65 4.68 4.60 4.61 2.5M
2021-10-22 4.68 4.70 4.64 4.65 1.8M
2021-10-21 4.67 4.73 4.63 4.69 2.3M
2021-10-20 4.66 4.74 4.65 4.69 2.9M
2021-10-19 4.67 4.69 4.64 4.67 2.4M
2021-10-18 4.65 4.68 4.62 4.65 4.2M
2021-10-15 4.69 4.73 4.65 4.65 2.9M
2021-10-14 4.69 4.72 4.64 4.66 1.8M
2021-10-13 4.64 4.67 4.60 4.67 1.9M
2021-10-12 4.66 4.70 4.64 4.65 1.5M
2021-10-11 4.60 4.69 4.60 4.64 1.9M
2021-10-08 4.61 4.67 4.60 4.60 1.6M
2021-10-07 4.63 4.69 4.60 4.62 4.0M
2021-10-06 4.60 4.63 4.53 4.62 2.8M
2021-10-05 4.63 4.68 4.59 4.64 2.5M
2021-10-04 4.60 4.67 4.59 4.61 2.6M
2021-10-01 4.58 4.64 4.55 4.61 2.0M
2021-09-30 4.60 4.63 4.56 4.57 2.9M
2021-09-29 4.61 4.64 4.56 4.60 1.5M
2021-09-28 4.77 4.78 4.67 4.68 2.8M
2021-09-27 4.73 4.80 4.73 4.74 1.7M
2021-09-24 4.75 4.76 4.71 4.72 1.3M
2021-09-23 4.71 4.78 4.70 4.75 3.1M
2021-09-22 4.64 4.75 4.62 4.71 2.7M
2021-09-21 4.62 4.69 4.60 4.65 1.8M
2021-09-20 4.59 4.61 4.52 4.60 3.8M
2021-09-17 4.59 4.66 4.59 4.64 9.6M
2021-09-16 4.59 4.64 4.58 4.60 2.8M
2021-09-15 4.60 4.62 4.54 4.58 4.1M
2021-09-14 4.66 4.67 4.57 4.58 2.4M
2021-09-13 4.59 4.65 4.57 4.64 2.2M
2021-09-10 4.66 4.68 4.58 4.58 2.5M
2021-09-09 4.64 4.71 4.62 4.65 2.1M
2021-09-08 4.66 4.69 4.59 4.64 2.3M
2021-09-07 4.79 4.79 4.67 4.68 2.6M
2021-09-03 4.80 4.80 4.72 4.76 2.1M
2021-09-02 4.84 4.85 4.80 4.82 1.3M
2021-09-01 4.80 4.85 4.76 4.83 3.1M
2021-08-31 4.74 4.81 4.74 4.80 2.5M
2021-08-30 4.82 4.82 4.74 4.76 1.8M
2021-08-27 4.72 4.83 4.71 4.82 2.4M
2021-08-26 4.77 4.80 4.72 4.72 2.0M
2021-08-25 4.79 4.82 4.74 4.76 2.6M
2021-08-24 4.74 4.82 4.72 4.79 3.8M
2021-08-23 4.68 4.74 4.66 4.72 6.4M
2021-08-20 4.50 4.59 4.46 4.59 1.9M
2021-08-19 4.51 4.55 4.44 4.52 3.7M
2021-08-18 4.58 4.60 4.53 4.53 1.9M
2021-08-17 4.57 4.60 4.52 4.58 2.4M
2021-08-16 4.60 4.65 4.55 4.61 1.8M
2021-08-13 4.66 4.69 4.63 4.63 2.2M
2021-08-12 4.68 4.68 4.60 4.65 1.7M
2021-08-11 4.64 4.67 4.60 4.67 1.6M
2021-08-10 4.61 4.65 4.56 4.65 2.5M
2021-08-09 4.62 4.62 4.53 4.60 4.7M
2021-08-06 4.67 4.75 4.58 4.64 4.3M
2021-08-05 4.58 4.68 4.53 4.68 2.8M
2021-08-04 4.61 4.61 4.52 4.53 4.0M
2021-08-03 4.61 4.66 4.51 4.65 2.4M
2021-08-02 4.70 4.79 4.59 4.61 3.2M
2021-07-30 4.75 4.78 4.63 4.67 3.0M
2021-07-29 4.68 4.79 4.68 4.73 2.7M
2021-07-28 4.65 4.72 4.60 4.68 2.6M
2021-07-27 4.63 4.67 4.58 4.65 2.2M
2021-07-26 4.58 4.68 4.56 4.67 2.5M
2021-07-23 4.58 4.63 4.55 4.56 1.5M
2021-07-22 4.68 4.69 4.57 4.57 1.8M
2021-07-21 4.64 4.73 4.62 4.69 3.0M
2021-07-20 4.50 4.65 4.45 4.60 4.3M
2021-07-19 4.50 4.54 4.38 4.48 5.3M
2021-07-16 4.60 4.67 4.53 4.58 3.4M
2021-07-15 4.48 4.61 4.44 4.57 3.6M
2021-07-14 4.56 4.60 4.47 4.51 2.8M
2021-07-13 4.64 4.66 4.53 4.54 3.7M
2021-07-12 4.74 4.75 4.66 4.67 6.6M
2021-07-09 4.57 4.74 4.55 4.73 4.1M
2021-07-08 4.42 4.57 4.37 4.52 4.5M
2021-07-07 4.53 4.58 4.49 4.52 3.2M
2021-07-06 4.60 4.62 4.50 4.56 3.8M
2021-07-02 4.63 4.64 4.55 4.59 2.1M
2021-07-01 4.60 4.68 4.58 4.61 2.6M
2021-06-30 4.59 4.62 4.55 4.59 2.4M
2021-06-29 4.65 4.66 4.58 4.60 4.0M
2021-06-28 4.80 4.80 4.64 4.74 4.6M
2021-06-25 4.87 4.88 4.76 4.76 10.6M
2021-06-24 4.78 4.87 4.75 4.87 3.2M
2021-06-23 4.75 4.82 4.74 4.76 3.2M
2021-06-22 4.80 4.80 4.71 4.77 2.4M
2021-06-21 4.62 4.78 4.60 4.77 3.5M
2021-06-18 4.60 4.68 4.56 4.58 8.9M
2021-06-17 4.79 4.83 4.63 4.66 4.1M
2021-06-16 4.79 4.83 4.71 4.77 6.5M
2021-06-15 4.63 4.64 4.49 4.56 6.0M
2021-06-14 4.66 4.71 4.61 4.62 2.3M
2021-06-11 4.77 4.77 4.62 4.67 2.2M
2021-06-10 4.87 4.89 4.71 4.71 3.8M
2021-06-09 4.70 4.90 4.70 4.80 7.3M
2021-06-08 4.62 4.72 4.56 4.70 4.7M
2021-06-07 4.44 4.63 4.42 4.58 7.0M
2021-06-04 4.36 4.44 4.33 4.43 3.1M
2021-06-03 4.37 4.37 4.33 4.35 2.9M
2021-06-02 4.42 4.43 4.36 4.37 3.1M
2021-06-01 4.37 4.42 4.36 4.40 3.0M
2021-05-28 4.38 4.39 4.35 4.37 1.4M
2021-05-27 4.40 4.43 4.36 4.36 4.8M
2021-05-26 4.35 4.41 4.32 4.41 1.5M
2021-05-25 4.41 4.45 4.34 4.34 2.7M
2021-05-24 4.41 4.45 4.36 4.42 1.8M
2021-05-21 4.45 4.46 4.39 4.41 1.5M
2021-05-20 4.39 4.44 4.37 4.43 1.6M
2021-05-19 4.36 4.40 4.30 4.38 2.2M
2021-05-18 4.37 4.47 4.36 4.40 2.9M
2021-05-17 4.35 4.39 4.29 4.36 3.4M
2021-05-14 4.31 4.39 4.31 4.38 2.2M
2021-05-13 4.14 4.31 4.14 4.29 4.4M
2021-05-12 4.25 4.26 4.11 4.11 6.5M
2021-05-11 4.23 4.31 4.15 4.28 4.7M
2021-05-10 4.37 4.40 4.28 4.28 3.2M
2021-05-07 4.37 4.42 4.34 4.34 2.8M
2021-05-06 4.44 4.44 4.26 4.39 3.5M
2021-05-05 4.34 4.41 4.29 4.41 2.5M
2021-05-04 4.40 4.41 4.31 4.33 2.7M
2021-05-03 4.45 4.46 4.40 4.40 2.0M
2021-04-30 4.43 4.43 4.37 4.40 3.9M
2021-04-29 4.43 4.44 4.36 4.42 2.6M
2021-04-28 4.37 4.43 4.35 4.39 2.4M
2021-04-27 4.36 4.39 4.32 4.34 1.9M
2021-04-26 4.34 4.39 4.30 4.30 1.9M
2021-04-23 4.26 4.34 4.23 4.32 2.5M
2021-04-22 4.20 4.34 4.20 4.23 3.1M
2021-04-21 4.16 4.27 4.10 4.26 2.9M
2021-04-20 4.17 4.20 4.09 4.17 4.1M
2021-04-19 4.28 4.29 4.17 4.17 3.4M
2021-04-16 4.24 4.41 4.23 4.30 5.6M
2021-04-15 4.25 4.26 4.19 4.22 2.6M
2021-04-14 4.30 4.32 4.23 4.23 2.9M
2021-04-13 4.21 4.31 4.16 4.31 5.0M
2021-04-12 4.16 4.20 4.12 4.17 2.0M
2021-04-09 4.17 4.20 4.13 4.16 2.2M
2021-04-08 4.11 4.18 4.09 4.17 2.1M
2021-04-07 4.18 4.18 4.09 4.14 2.4M
2021-04-06 4.15 4.23 4.13 4.14 2.5M
2021-04-05 4.24 4.26 4.15 4.16 3.3M
2021-04-01 4.11 4.22 4.09 4.22 4.0M
2021-03-31 4.10 4.17 4.07 4.07 5.3M
2021-03-30 3.98 4.13 3.98 4.12 4.2M
2021-03-29 4.11 4.16 4.03 4.03 4.7M
2021-03-26 4.17 4.22 4.07 4.15 4.2M
2021-03-25 3.97 4.16 3.93 4.10 5.3M
2021-03-24 4.08 4.21 3.99 3.99 8.9M
2021-03-23 4.17 4.22 4.00 4.02 4.7M
2021-03-22 4.18 4.22 4.11 4.17 4.4M
2021-03-19 4.14 4.25 4.08 4.18 8.2M
2021-03-18 4.34 4.36 4.11 4.13 5.1M
2021-03-17 4.26 4.36 4.24 4.36 3.6M
2021-03-16 4.28 4.30 4.23 4.26 2.9M
2021-03-15 4.31 4.32 4.25 4.30 4.3M
2021-03-12 4.25 4.37 4.25 4.28 3.0M
2021-03-11 4.27 4.32 4.21 4.26 4.2M
2021-03-10 4.13 4.26 4.13 4.23 4.6M
2021-03-09 4.12 4.15 4.03 4.15 3.7M
2021-03-08 4.04 4.21 4.02 4.09 5.8M
2021-03-05 4.06 4.08 3.79 4.04 7.4M
2021-03-04 4.09 4.13 3.88 4.00 7.8M
2021-03-03 4.12 4.19 4.08 4.08 5.3M
2021-03-02 4.07 4.17 4.05 4.09 3.9M
2021-03-01 4.11 4.18 4.05 4.10 2.9M
2021-02-26 3.99 4.05 3.95 4.02 4.3M
2021-02-25 4.14 4.24 3.92 3.94 8.8M
2021-02-24 4.10 4.27 4.07 4.18 5.6M
2021-02-23 4.06 4.15 3.87 4.09 6.9M
2021-02-22 4.01 4.23 3.99 4.18 6.4M
2021-02-19 3.90 4.05 3.88 4.03 4.9M
2021-02-18 3.90 3.94 3.82 3.86 4.9M
2021-02-17 3.99 4.00 3.89 3.93 2.7M
2021-02-16 3.96 4.04 3.92 4.02 3.5M
2021-02-12 3.95 3.98 3.91 3.95 2.9M
2021-02-11 4.02 4.07 3.92 3.96 2.8M
2021-02-10 3.97 4.03 3.93 4.02 3.4M
2021-02-09 3.97 3.99 3.93 3.94 2.3M
2021-02-08 3.98 4.03 3.97 4.00 2.9M
2021-02-05 3.92 3.99 3.91 3.97 3.0M
2021-02-04 3.82 3.93 3.79 3.91 2.9M
2021-02-03 3.87 3.88 3.79 3.81 2.7M
2021-02-02 3.80 3.88 3.77 3.86 2.7M
2021-02-01 3.68 3.78 3.64 3.77 3.8M
2021-01-29 3.80 3.81 3.61 3.64 5.9M
2021-01-28 3.77 3.82 3.71 3.80 3.9M
2021-01-27 3.87 3.91 3.76 3.78 5.3M
2021-01-26 3.95 4.04 3.91 3.95 4.5M
2021-01-25 3.82 3.96 3.79 3.92 4.6M
2021-01-22 3.86 3.90 3.79 3.87 3.3M
2021-01-21 3.78 3.94 3.75 3.87 4.3M
2021-01-20 3.73 3.79 3.70 3.78 3.3M
2021-01-19 3.76 3.82 3.71 3.74 3.5M
2021-01-15 3.77 3.84 3.74 3.75 5.9M
2021-01-14 3.70 3.86 3.67 3.81 6.8M
2021-01-13 3.74 3.74 3.69 3.70 3.4M
2021-01-12 3.75 3.78 3.72 3.73 2.9M
2021-01-11 3.76 3.81 3.72 3.76 3.2M
2021-01-08 3.83 3.83 3.73 3.80 4.1M
2021-01-07 3.84 3.85 3.77 3.82 3.3M
2021-01-06 3.71 3.88 3.71 3.80 5.3M
2021-01-05 3.75 3.77 3.68 3.69 3.4M
2021-01-04 3.90 3.90 3.69 3.76 7.2M