MFA Financial Inc Pref Series C (MFA_pc)

MFA_pc
🏛️ アメリカ →
24.13
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 21.27 21.57 20.95 21.20 0.0M
2023-12-28 20.98 21.28 20.81 21.14 0.0M
2023-12-27 20.69 21.00 20.64 20.74 0.0M
2023-12-26 20.81 20.81 20.54 20.54 0.0M
2023-12-22 20.80 21.00 20.71 20.92 0.0M
2023-12-21 20.99 20.99 20.70 20.84 0.0M
2023-12-20 20.92 21.00 20.75 20.99 0.0M
2023-12-19 20.66 21.00 20.66 20.92 0.0M
2023-12-18 21.13 21.13 20.38 20.69 0.1M
2023-12-15 20.75 20.97 20.75 20.92 0.0M
2023-12-14 20.90 21.05 20.47 20.92 0.1M
2023-12-13 20.50 21.19 20.10 21.09 0.0M
2023-12-12 20.47 20.50 20.23 20.50 0.0M
2023-12-11 20.27 20.50 20.22 20.47 0.0M
2023-12-08 20.15 20.22 20.09 20.22 0.0M
2023-12-07 19.86 20.35 19.86 20.16 0.0M
2023-12-06 19.83 20.16 19.78 20.00 0.0M
2023-12-05 19.71 20.15 19.50 19.93 0.0M
2023-12-04 20.15 20.28 19.80 19.85 0.0M
2023-12-01 20.28 20.70 19.79 20.25 0.0M
2023-11-30 20.36 21.06 20.00 20.70 0.1M
2023-11-29 19.96 20.32 19.95 20.32 0.0M
2023-11-28 20.10 20.10 19.81 19.93 0.0M
2023-11-27 19.70 20.18 19.56 20.05 0.0M
2023-11-24 19.65 19.74 19.56 19.74 0.0M
2023-11-22 19.32 19.71 19.32 19.67 0.0M
2023-11-21 19.20 19.32 18.90 19.32 0.0M
2023-11-20 18.90 19.39 18.90 19.31 0.0M
2023-11-17 19.10 19.50 18.51 18.80 0.1M
2023-11-16 18.90 19.12 18.90 19.05 0.1M
2023-11-15 18.87 19.00 18.56 19.00 0.0M
2023-11-14 18.71 18.84 18.64 18.78 0.1M
2023-11-13 18.85 18.85 18.30 18.46 0.0M
2023-11-10 19.38 19.47 18.78 18.86 0.0M
2023-11-09 19.31 19.60 19.27 19.55 0.0M
2023-11-08 19.62 19.79 19.50 19.72 0.0M
2023-11-07 19.76 19.76 19.17 19.72 0.0M
2023-11-06 19.51 19.90 19.51 19.80 0.0M
2023-11-03 19.50 19.84 19.18 19.62 0.0M
2023-11-02 19.11 19.41 18.99 19.17 0.0M
2023-11-01 18.40 19.10 18.26 19.03 0.0M
2023-10-31 18.14 18.50 17.95 18.37 0.0M
2023-10-30 18.20 18.31 18.02 18.14 0.0M
2023-10-27 18.04 18.06 17.96 17.96 0.0M
2023-10-26 18.27 18.27 18.08 18.10 0.0M
2023-10-25 18.50 18.51 18.00 18.18 0.0M
2023-10-24 18.57 18.68 18.39 18.42 0.0M
2023-10-23 18.58 18.80 18.40 18.45 0.0M
2023-10-20 18.95 18.99 18.70 18.91 0.0M
2023-10-19 19.03 19.22 18.95 18.95 0.0M
2023-10-18 19.10 19.23 19.03 19.15 0.0M
2023-10-17 19.10 19.12 19.00 19.12 0.0M
2023-10-16 19.10 19.35 19.10 19.26 0.0M
2023-10-13 19.35 19.35 18.98 19.29 0.0M
2023-10-12 19.30 19.43 19.15 19.15 0.0M
2023-10-11 19.24 19.45 19.15 19.40 0.0M
2023-10-10 18.75 19.38 18.75 19.38 0.0M
2023-10-09 18.89 18.89 18.89 18.89 0.0M
2023-10-06 18.30 18.61 18.19 18.61 0.0M
2023-10-05 18.24 18.67 18.24 18.47 0.0M
2023-10-04 18.42 18.59 18.00 18.35 0.0M
2023-10-03 18.80 18.81 18.25 18.33 0.0M
2023-10-02 19.01 19.10 18.64 18.92 0.0M
2023-09-29 18.52 19.50 18.52 19.06 0.1M
2023-09-28 18.24 18.56 18.05 18.42 0.0M
2023-09-27 18.61 18.61 18.16 18.31 0.0M
2023-09-26 18.90 18.90 18.32 18.38 0.0M
2023-09-25 18.50 18.92 18.48 18.60 0.0M
2023-09-22 18.97 19.09 18.59 18.64 0.0M
2023-09-21 19.10 19.41 18.85 18.87 0.1M
2023-09-20 19.29 19.40 19.13 19.14 0.0M
2023-09-19 19.48 19.48 18.94 19.12 0.0M
2023-09-18 19.50 19.53 19.28 19.30 0.0M
2023-09-15 19.41 19.48 19.22 19.28 0.0M
2023-09-14 19.31 19.50 19.31 19.41 0.0M
2023-09-13 19.35 19.45 19.30 19.31 0.0M
2023-09-12 19.33 19.54 19.00 19.34 0.0M
2023-09-11 19.44 19.81 19.30 19.57 0.0M
2023-09-08 19.59 19.60 19.29 19.59 0.0M
2023-09-07 19.51 19.71 18.89 18.89 0.0M
2023-09-06 19.40 19.64 19.28 19.52 0.0M
2023-09-05 19.36 19.45 19.27 19.45 0.0M
2023-09-01 19.18 19.66 19.18 19.54 0.0M
2023-08-31 19.06 19.93 19.06 19.70 0.1M
2023-08-30 18.81 19.17 18.81 19.06 0.0M
2023-08-29 19.01 19.02 18.82 18.95 0.0M
2023-08-28 19.17 19.19 18.91 19.00 0.0M
2023-08-25 19.13 19.17 18.89 18.99 0.0M
2023-08-24 19.30 19.30 18.88 19.09 0.0M
2023-08-23 19.00 19.11 18.73 19.07 0.0M
2023-08-22 18.77 19.07 18.77 18.87 0.0M
2023-08-21 18.99 18.99 18.65 18.92 0.0M
2023-08-18 18.78 19.13 18.78 18.99 0.0M
2023-08-17 18.89 19.08 18.61 18.78 0.0M
2023-08-16 18.70 18.80 18.67 18.77 0.0M
2023-08-15 19.05 19.05 18.54 18.81 0.0M
2023-08-14 19.20 19.20 18.79 19.05 0.0M
2023-08-11 19.03 19.15 18.75 18.75 0.0M
2023-08-10 19.15 19.18 18.86 19.14 0.0M
2023-08-09 19.30 19.30 18.85 18.97 0.0M
2023-08-08 18.80 19.14 18.80 18.94 0.0M
2023-08-07 18.77 19.10 18.60 19.07 0.0M
2023-08-04 18.74 18.95 18.56 18.75 0.0M
2023-08-03 19.02 19.29 17.84 18.75 0.0M
2023-08-02 19.11 19.49 19.11 19.12 0.0M
2023-08-01 19.70 19.70 19.25 19.59 0.0M
2023-07-31 19.61 19.66 19.41 19.65 0.0M
2023-07-28 19.11 19.60 19.11 19.60 0.0M
2023-07-27 19.51 19.71 19.38 19.40 0.0M
2023-07-26 19.69 19.73 19.50 19.50 0.0M
2023-07-25 19.71 19.75 19.50 19.55 0.0M
2023-07-24 19.53 19.60 19.29 19.54 0.0M
2023-07-21 19.25 19.60 19.25 19.48 0.0M
2023-07-20 19.57 19.64 19.25 19.40 0.0M
2023-07-19 19.52 19.68 19.40 19.68 0.0M
2023-07-18 19.35 19.71 19.23 19.71 0.0M
2023-07-17 19.30 19.49 19.17 19.35 0.0M
2023-07-14 19.54 19.59 19.22 19.42 0.0M
2023-07-13 19.31 19.75 19.23 19.46 0.0M
2023-07-12 19.10 19.50 19.10 19.50 0.0M
2023-07-11 19.20 19.28 18.90 19.26 0.0M
2023-07-10 18.80 19.15 18.63 19.07 0.0M
2023-07-07 18.73 19.05 18.73 18.90 0.0M
2023-07-06 18.76 19.00 18.60 18.77 0.0M
2023-07-05 19.08 19.18 18.96 19.05 0.0M
2023-07-03 19.32 19.63 18.87 19.28 0.0M
2023-06-30 18.25 19.90 18.19 19.73 0.1M
2023-06-29 18.00 18.30 17.80 18.24 0.0M
2023-06-28 18.18 18.33 18.03 18.13 0.0M
2023-06-27 18.09 18.10 17.88 18.10 0.0M
2023-06-26 17.95 18.31 17.79 18.01 0.0M
2023-06-23 17.89 18.17 17.66 18.07 0.0M
2023-06-22 18.03 18.03 17.44 17.85 0.0M
2023-06-21 18.15 18.30 18.03 18.04 0.0M
2023-06-20 18.27 18.30 18.10 18.30 0.0M
2023-06-16 18.32 18.42 18.16 18.35 0.0M
2023-06-15 18.09 18.44 18.09 18.40 0.0M
2023-06-14 18.30 18.30 18.04 18.06 0.0M
2023-06-13 18.25 18.46 18.18 18.20 0.0M
2023-06-12 18.38 18.42 18.06 18.27 0.0M
2023-06-09 18.35 18.50 18.21 18.50 0.0M
2023-06-08 18.12 18.38 18.11 18.38 0.0M
2023-06-07 18.43 18.60 18.29 18.45 0.0M
2023-06-06 18.20 18.24 17.85 18.24 0.0M
2023-06-05 18.35 18.44 18.07 18.20 0.0M
2023-06-02 18.20 18.56 18.11 18.32 0.0M
2023-06-01 18.22 18.75 18.22 18.50 0.0M
2023-05-31 17.72 18.41 17.60 18.26 0.1M
2023-05-30 17.52 17.80 17.51 17.69 0.0M
2023-05-26 17.60 17.96 17.51 17.51 0.0M
2023-05-25 17.73 17.74 17.42 17.45 0.0M
2023-05-24 17.89 17.89 17.50 17.64 0.0M
2023-05-23 17.61 18.10 17.61 17.78 0.0M
2023-05-22 17.43 17.65 17.10 17.62 0.0M
2023-05-19 17.82 17.82 17.46 17.46 0.0M
2023-05-18 17.30 18.05 17.16 18.05 0.0M
2023-05-17 16.96 17.27 16.96 17.27 0.0M
2023-05-16 17.07 17.25 16.93 16.93 0.0M
2023-05-15 16.96 17.07 16.96 17.00 0.0M
2023-05-12 17.07 17.17 16.96 17.00 0.0M
2023-05-11 17.05 17.11 16.95 16.99 0.0M
2023-05-10 17.15 17.42 17.04 17.04 0.0M
2023-05-09 17.31 17.31 16.81 17.14 0.0M
2023-05-08 17.28 17.36 17.15 17.31 0.0M
2023-05-05 17.27 17.40 17.15 17.15 0.0M
2023-05-04 17.70 17.70 17.03 17.13 0.0M
2023-05-03 18.02 18.57 17.66 17.66 0.0M
2023-05-02 18.23 18.24 17.80 18.15 0.0M
2023-05-01 18.24 18.32 17.89 18.29 0.0M
2023-04-28 17.90 18.34 17.72 18.34 0.0M
2023-04-27 17.90 17.90 17.77 17.77 0.0M
2023-04-26 17.73 17.79 17.70 17.70 0.0M
2023-04-25 17.78 17.78 17.50 17.61 0.0M
2023-04-24 18.10 18.10 17.75 17.75 0.0M
2023-04-21 17.87 17.98 17.75 17.75 0.0M
2023-04-20 18.04 18.09 17.94 18.00 0.0M
2023-04-19 18.15 18.15 17.95 18.00 0.0M
2023-04-18 18.15 18.18 18.05 18.17 0.0M
2023-04-17 18.12 18.19 18.04 18.12 0.0M
2023-04-14 18.25 18.50 18.00 18.03 0.0M
2023-04-13 18.57 18.57 18.25 18.25 0.0M
2023-04-12 18.46 18.72 18.30 18.38 0.0M
2023-04-11 17.65 18.36 17.65 18.32 0.0M
2023-04-10 17.48 17.50 17.23 17.49 0.0M
2023-04-06 17.49 17.49 17.26 17.48 0.0M
2023-04-05 17.42 17.48 17.25 17.41 0.0M
2023-04-04 17.63 17.71 17.21 17.42 0.0M
2023-04-03 17.18 17.83 16.90 17.71 0.1M
2023-03-31 17.36 17.75 16.90 17.04 0.1M
2023-03-30 17.35 17.64 17.00 17.29 0.0M
2023-03-29 16.86 17.45 16.75 17.25 0.1M
2023-03-28 16.89 17.24 16.61 16.73 0.1M
2023-03-27 16.84 16.93 16.55 16.80 0.0M
2023-03-24 16.93 16.93 16.55 16.80 0.0M
2023-03-23 16.98 17.05 16.81 16.87 0.0M
2023-03-22 17.18 17.41 16.62 16.94 0.0M
2023-03-21 17.34 17.67 16.94 17.01 0.0M
2023-03-20 17.12 17.65 16.83 16.85 0.0M
2023-03-17 17.73 17.73 16.68 17.11 0.0M
2023-03-16 17.96 17.96 17.40 17.45 0.0M
2023-03-15 17.72 17.95 17.31 17.38 0.0M
2023-03-14 18.68 18.68 17.60 18.10 0.0M
2023-03-13 18.37 18.53 17.90 17.95 0.0M
2023-03-10 18.97 19.16 18.66 18.66 0.0M
2023-03-09 19.10 19.20 18.80 19.15 0.0M
2023-03-08 19.21 19.21 18.93 19.11 0.1M
2023-03-07 19.20 19.26 19.07 19.10 0.0M
2023-03-06 19.22 19.55 19.22 19.26 0.0M
2023-03-03 19.37 19.39 19.06 19.30 0.0M
2023-03-02 19.65 19.75 19.50 19.73 0.0M
2023-03-01 19.83 19.83 19.53 19.69 0.0M
2023-02-28 19.86 20.00 19.60 19.97 0.0M
2023-02-27 19.50 19.81 19.45 19.75 0.0M
2023-02-24 19.45 19.50 19.38 19.49 0.0M
2023-02-23 19.34 19.69 19.32 19.55 0.0M
2023-02-22 19.25 19.38 19.09 19.26 0.0M
2023-02-21 19.06 19.20 18.96 19.10 0.0M
2023-02-17 19.33 19.33 18.95 19.17 0.0M
2023-02-16 19.15 19.15 19.05 19.08 0.0M
2023-02-15 19.20 19.28 19.11 19.14 0.0M
2023-02-14 19.15 19.31 19.11 19.20 0.0M
2023-02-13 19.40 19.40 18.94 19.18 0.0M
2023-02-10 19.21 19.45 19.16 19.28 0.0M
2023-02-09 19.27 19.50 19.16 19.18 0.0M
2023-02-08 19.36 19.49 19.30 19.33 0.0M
2023-02-07 19.34 19.50 19.27 19.27 0.0M
2023-02-06 19.57 19.57 19.15 19.45 0.0M
2023-02-03 19.83 19.83 19.41 19.41 0.0M
2023-02-02 19.71 19.90 19.69 19.83 0.0M
2023-02-01 19.68 19.83 19.54 19.70 0.0M
2023-01-31 19.90 19.90 19.34 19.54 0.0M
2023-01-30 19.77 19.93 19.77 19.82 0.0M
2023-01-27 19.50 19.95 19.50 19.82 0.0M
2023-01-26 19.39 19.50 19.35 19.49 0.0M
2023-01-25 19.37 19.46 19.33 19.37 0.0M
2023-01-24 19.10 19.36 19.10 19.35 0.0M
2023-01-23 18.95 19.36 18.87 19.36 0.0M
2023-01-20 18.77 18.92 18.77 18.92 0.0M
2023-01-19 18.90 19.06 18.82 18.87 0.0M
2023-01-18 18.84 19.07 18.84 18.90 0.0M
2023-01-17 18.52 18.69 18.52 18.69 0.0M
2023-01-13 18.46 18.50 18.46 18.50 0.0M
2023-01-12 18.64 18.64 18.45 18.48 0.0M
2023-01-11 18.65 18.66 18.62 18.63 0.0M
2023-01-10 18.48 18.61 18.35 18.61 0.0M
2023-01-09 18.35 18.58 18.21 18.53 0.0M
2023-01-06 18.26 18.35 18.20 18.28 0.0M
2023-01-05 18.01 18.16 17.82 18.10 0.0M
2023-01-04 17.67 18.01 17.66 18.01 0.0M
2023-01-03 17.47 17.75 17.45 17.67 0.0M