MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 24,920 -0,43 -1,70% (18:32)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	16.767	25,32	25,41	25,3083	25,35
02-04-2025	17.545	25,41	25,4499	25,39	25,41
01-04-2025	17.425	25,23	25,43	25,21	25,4067
31-03-2025	11.323	25,16	25,3899	25,152	25,33
28-03-2025	9.061	25,34	25,359	25,17	25,17
27-03-2025	9.050	25,26	25,50	25,26	25,28
26-03-2025	15.070	25,33	25,38	25,25	25,38
25-03-2025	9.861	25,2555	25,38	25,21	25,3591
24-03-2025	2.430	25,252	25,32	25,252	25,32
21-03-2025	4.898	25,25	25,349	25,25	25,32
20-03-2025	4.740	25,2014	25,35	25,20	25,25
19-03-2025	6.693	25,16	25,33	25,16	25,22
18-03-2025	17.165	25,11	25,30	25,11	25,26
17-03-2025	3.526	25,10	25,14	25,02	25,11
14-03-2025	4.203	25,13	25,15	25,00	25,0208
13-03-2025	20.857	25,0235	25,0499	24,93	25,0499
12-03-2025	10.958	25,0501	25,102	25,00	25,02
11-03-2025	27.696	25,12	25,12	25,03	25,08
10-03-2025	17.071	25,16	25,26	25,10	25,1338
07-03-2025	30.551	25,2001	25,27	25,1262	25,15
06-03-2025	10.609	25,1799	25,2099	25,15	25,15
05-03-2025	11.982	25,15	25,2199	25,10	25,1501
04-03-2025	15.365	25,1208	25,20	25,10	25,1101
03-03-2025	8.095	25,1433	25,18	25,13	25,15
28-02-2025	17.510	25,15	25,2199	25,15	25,19
27-02-2025	20.369	25,17	25,24	25,07	25,15
26-02-2025	19.693	25,158	25,16	25,13	25,15
25-02-2025	9.922	25,17	25,18	25,10	25,16
24-02-2025	16.542	25,14	25,19	25,12	25,1702
21-02-2025	10.968	25,10	25,17	25,10	25,1324
20-02-2025	10.577	25,095	25,10	25,05	25,09
19-02-2025	31.840	25,13	25,13	25,04	25,08
18-02-2025	15.548	25,105	25,17	25,09	25,10
14-02-2025	11.948	25,14	25,17	25,06	25,08
13-02-2025	19.173	25,02	25,16	25,02	25,08
12-02-2025	28.486	25,06	25,0994	25,00	25,03
11-02-2025	8.034	25,10	25,1499	25,05	25,0876
10-02-2025	17.346	25,10	25,17	25,0744	25,13
07-02-2025	5.744	25,11	25,12	25,04	25,0699
06-02-2025	21.878	25,07	25,17	25,0443	25,1199
05-02-2025	11.879	25,115	25,16	25,08	25,09