MFA Financial Inc | Historie | Het Financieele Dagblad

MFA Financial Inc

Koers

MFA Financial Inc 25,2107 +0,04 +0,16% 21:00

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-10-2026	14.262	25,09	25,212	25,0501	25,21
28-10-2026	4.573	25,18	25,2099	25,12	25,17
27-10-2026	4.505	25,23	25,23	25,15	25,20
26-10-2026	13.473	25,28	25,30	25,15	25,1501
23-10-2026	6.774	25,17	25,19	25,13	25,19
22-10-2026	6.992	25,19	25,20	25,075	25,14
21-10-2026	3.453	25,065	25,13	25,05	25,13
20-10-2026	7.146	25,14	25,14	25,042	25,06
19-10-2026	6.900	25,06	25,14	25,04	25,10
16-10-2026	3.786	25,07	25,20	25,07	25,138
15-10-2026	5.403	25,03	25,175	25,03	25,14
14-10-2026	11.098	25,07	25,148	25,00	25,0249
13-10-2026	10.837	25,19	25,20	25,06	25,125
12-10-2026	6.147	25,22	25,22	25,10	25,10
09-10-2026	9.140	25,18	25,205	25,12	25,12
08-10-2026	31.776	25,15	25,22	25,04	25,17
07-10-2026	25.956	--	25,175	25,09	25,15
06-10-2026	7.908	25,265	25,265	25,1501	25,19
05-10-2026	14.750	25,30	25,30	25,15	25,17
02-10-2026	17.768	25,18	25,2451	25,15	25,215
01-10-2026	12.239	25,30	25,30	25,151	25,185
30-09-2026	14.812	25,18	25,23	25,16	25,16
29-09-2026	14.079	25,20	25,23	25,17	25,2296
28-09-2026	12.533	25,20	25,255	25,20	25,2001
25-09-2026	12.229	25,22	25,27	25,21	25,21
24-09-2026	12.119	25,23	25,305	25,23	25,249
23-09-2026	5.689	25,28	25,3299	25,23	25,2801
22-09-2026	8.154	25,33	25,335	25,2699	25,32
21-09-2026	26.164	25,27	25,3264	25,21	25,22
18-09-2026	4.335	25,18	25,33	25,18	25,25
17-09-2026	5.028	25,16	25,339	25,16	25,299
16-09-2026	11.559	25,19	25,2399	25,14	25,14
15-09-2026	12.300	25,15	25,31	25,15	25,18
14-09-2026	9.210	25,16	25,255	25,10	25,17
11-09-2026	39.212	25,32	25,3999	25,13	25,17
10-09-2026	6.098	25,38	25,38	25,30	25,32
09-09-2026	14.014	25,35	25,44	25,32	25,38
08-09-2026	21.229	25,45	25,4599	25,28	25,35
04-09-2026	2.789	25,39	25,39	25,30	25,30
03-09-2026	6.879	25,39	25,39	25,28	25,2901
02-09-2026	3.067	25,35	25,35	25,32	25,3225
01-09-2026	17.027	25,35	25,35	25,25	25,29
31-08-2026	3.125	25,30	25,32	25,25	25,26