Stockscreener 앱 받기
10.39
1.56%
0.16
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.51 | $10.09 | $0.42 | 2,542,270.0 | +1.56% |
| 2024-12-19 | $10.53 | $10.22 | $0.30 | 866,521.0 | -0.58% |
| 2024-12-18 | $10.83 | $10.25 | $0.58 | 1,235,492.0 | -4.10% |
| 2024-12-17 | $11.00 | $10.68 | $0.32 | 1,294,165.0 | -1.38% |
| 2024-12-16 | $11.02 | $10.79 | $0.23 | 1,060,509.0 | +0.55% |
| 2024-12-13 | $10.82 | $10.67 | $0.15 | 792,367.0 | +0.19% |
| 2024-12-12 | $10.95 | $10.78 | $0.17 | 785,585.0 | -1.01% |
| 2024-12-11 | $10.99 | $10.88 | $0.115 | 1,098,988.0 | +0.09% |
| 2024-12-10 | $11.05 | $10.88 | $0.175 | 997,616.0 | -1.09% |
| 2024-12-09 | $11.10 | $10.97 | $0.13 | 469,767.0 | +0.27% |
| 2024-12-06 | $11.02 | $10.92 | $0.095 | 597,378.0 | +0.55% |
| 2024-12-05 | $10.99 | $10.89 | $0.10 | 678,343.0 | -0.27% |
| 2024-12-04 | $11.04 | $10.92 | $0.115 | 1,105,023.0 | -0.36% |
| 2024-12-03 | $11.14 | $10.98 | $0.16 | 684,627.0 | -0.81% |
| 2024-12-02 | $11.19 | $11.01 | $0.18 | 880,603.0 | -0.18% |
| 2024-11-29 | $11.25 | $11.11 | $0.14 | 436,855.0 | -0.36% |
| 2024-11-27 | $11.28 | $11.14 | $0.14 | 579,293.0 | +0.27% |
| 2024-11-26 | $11.19 | $11.06 | $0.1241 | 807,650.0 | -0.71% |
| 2024-11-25 | $11.34 | $11.13 | $0.2075 | 1,241,151.0 | +0.36% |
| 2024-11-22 | $11.16 | $10.97 | $0.19 | 511,916.0 | +2.10% |
Mfa Financial Inc 주식 (MFA) 연도별 가격 이력
이 심층 분석에서는 Mfa Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mfa Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mfa Financial Inc 주식 (MFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.19 | $10.09 | $1.10 | 17,631,524.0 | -6.48% |
| 2024-11 | $12.60 | $10.79 | $1.81 | 20,708,160.0 | -9.60% |
| 2024-10 | $12.78 | $11.97 | $0.805 | 14,293,234.0 | -3.38% |
| 2024-09 | $13.45 | $12.20 | $1.25 | 17,039,312.0 | +1.60% |
| 2024-08 | $12.53 | $10.21 | $2.32 | 17,182,032.0 | +11.89% |
| 2024-07 | $11.80 | $10.38 | $1.42 | 15,507,120.0 | +5.17% |
| 2024-06 | $11.08 | $10.32 | $0.755 | 12,289,149.0 | -0.56% |
| 2024-05 | $11.16 | $10.33 | $0.8303 | 11,958,288.0 | +1.04% |
| 2024-04 | $11.40 | $10.20 | $1.20 | 10,933,506.0 | -7.19% |
| 2024-03 | $11.72 | $11.02 | $0.70 | 14,772,302.0 | +1.69% |
| 2024-02 | $11.32 | $10.41 | $0.91 | 18,214,320.0 | +1.36% |
| 2024-01 | $11.70 | $10.87 | $0.83 | 17,198,627.0 | -1.77% |
Mfa Financial Inc 주식 (MFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.90 | $10.70 | $1.20 | 20,559,702.0 | +4.35% |
| 2023-11 | $11.02 | $8.81 | $2.21 | 23,731,982.0 | +21.48% |
| 2023-10 | $9.60 | $8.41 | $1.19 | 23,568,287.0 | -7.49% |
| 2023-09 | $11.10 | $9.58 | $1.52 | 17,462,404.0 | -12.32% |
| 2023-08 | $11.28 | $10.03 | $1.25 | 17,021,678.0 | -2.66% |
| 2023-07 | $11.85 | $10.52 | $1.33 | 17,455,489.0 | +0.18% |
| 2023-06 | $11.74 | $10.57 | $1.17 | 23,116,447.0 | +6.24% |
| 2023-05 | $11.14 | $9.87 | $1.28 | 23,817,989.0 | -1.03% |
| 2023-04 | $10.79 | $9.72 | $1.06 | 20,331,120.0 | +7.76% |
| 2023-03 | $10.76 | $8.63 | $2.13 | 36,885,253.0 | -7.38% |
| 2023-02 | $12.38 | $10.45 | $1.93 | 26,191,998.0 | -9.92% |
| 2023-01 | $11.90 | $9.93 | $1.97 | 32,373,131.0 | +20.71% |
Mfa Financial Inc 주식 (MFA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.87 | $9.71 | $2.16 | 23,237,340.0 | -11.90% |
| 2022-11 | $11.43 | $9.22 | $2.21 | 22,418,490.0 | +12.25% |
| 2022-10 | $10.14 | $7.15 | $2.99 | 45,423,531.0 | +28.02% |
| 2022-09 | $11.08 | $7.74 | $3.34 | 40,955,605.0 | -28.82% |
| 2022-08 | $13.21 | $10.87 | $2.34 | 26,228,603.0 | -15.66% |
| 2022-07 | $13.20 | $10.53 | $2.67 | 25,528,232.0 | +20.56% |
| 2022-06 | $14.13 | $9.72 | $4.42 | 41,391,962.0 | -20.49% |
| 2022-05 | $15.19 | $12.92 | $2.27 | 38,123,261.0 | -5.12% |
| 2022-04 | $16.28 | $13.11 | $3.17 | 38,317,529.0 | -11.60% |
| 2022-03 | $17.16 | $15.56 | $1.60 | 21,244,149.0 | -0.74% |
| 2022-02 | $18.80 | $15.20 | $3.60 | 22,440,586.8 | -12.31% |
| 2022-01 | $18.88 | $16.84 | $2.04 | 18,099,468.3 | +1.54% |
2.25%
자본화:
|
볼륨(24시간):