Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MFA Financial, Inc. (M4Z.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.8480-0.0740 (-1.89%)
At close: 09:55PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20223.89803.90803.84803.84803.8480-
Jan 20, 20223.97203.99003.92203.92203.9220-
Jan 19, 20223.98004.00403.95203.95203.9520-
Jan 18, 20224.00604.04403.99803.99803.9980-
Jan 17, 20224.00804.14004.00804.08004.08002,000
Jan 14, 20224.05004.05403.97404.00804.0080-
Jan 13, 20224.04204.06004.02804.02804.0280910
Jan 12, 20224.07404.07404.04604.05604.0560-
Jan 11, 20224.04604.08204.03404.06804.0680-
Jan 10, 20224.04004.04804.03204.04804.0480-
Jan 07, 20223.99604.05403.99604.01804.0180-
Jan 06, 20223.97804.04203.97804.00804.0080-
Jan 05, 20224.04404.04603.98203.98203.9820-
Jan 04, 20224.03004.07204.03004.04604.0460-
Jan 03, 20223.98004.06003.98004.01404.0140-
Dec 30, 20214.05204.05204.05204.05204.0520-
Dec 30, 20210.11 Dividend
Dec 29, 20214.07004.07004.04004.05803.9480-
Dec 28, 20214.08004.11204.06404.06403.9538-
Dec 27, 20214.08204.08204.03204.08203.9713-
Dec 23, 20214.05404.10804.05404.09003.9791-
Dec 22, 20214.05004.08204.05004.06203.9519-
Dec 21, 20213.90204.03803.90004.03803.9285-
Dec 20, 20213.89803.89803.77403.87203.7670-
Dec 17, 20213.96603.98803.94403.94403.8371-
Dec 16, 20214.03404.07203.96603.96603.8585-
Dec 15, 20213.91203.99803.91203.99803.8896-
Dec 14, 20213.96603.98603.91003.92203.8157-
Dec 13, 20214.03804.03803.96203.96603.8585-
Dec 10, 20214.10204.10204.01604.01603.9071-
Dec 09, 20214.12604.12604.10404.10403.9928-
Dec 08, 20214.00604.12804.00204.12804.0161300
Dec 07, 20214.01604.05003.99803.99803.8896-
Dec 06, 20213.93004.01203.93003.99203.8838-
Dec 03, 20213.91603.91603.88203.88803.7826-
Dec 02, 20213.73603.90603.73203.90603.8001-
Dec 01, 20213.76603.80203.70803.70803.6075-
Nov 30, 20213.85003.85003.75203.75403.65221,500
Nov 29, 20213.90403.90403.85003.86203.7573-
Nov 26, 20213.93003.93003.85003.85003.7456-
Nov 25, 20213.96403.96403.96403.96403.8565-
Nov 24, 20213.97203.98403.97203.98003.8721-
Nov 23, 20213.89203.96003.89203.96003.8527-
Nov 22, 20213.92403.92803.90203.92803.8215-
Nov 19, 20213.85003.85003.85003.85003.7456-
Nov 18, 20213.86003.86003.85003.85803.7534-
Nov 17, 20213.85403.85603.85003.85603.7515-
Nov 16, 20213.90003.90003.87203.87203.7670-
Nov 15, 20213.90403.90403.88803.88803.7826-
Nov 12, 20213.93803.93803.90803.90803.8021-
Nov 11, 20213.93603.93603.92803.93403.8274-
Nov 10, 20213.90003.92003.90003.92003.8137-
Nov 09, 20213.89403.91803.88603.88603.7807-
Nov 08, 20213.98403.98403.89403.89403.7884-
Nov 05, 20213.83403.97803.83203.97803.8702-
Nov 04, 20213.84403.84603.79403.79403.6912-
Nov 03, 20213.85803.87603.82203.83603.7320-
Nov 02, 20213.88203.88203.83203.85403.7495-
Nov 01, 20213.87203.91003.86403.86403.7593-
Oct 29, 20213.84403.87203.84403.86203.7573-
Oct 28, 20213.87003.87203.82803.82803.7242-
Oct 27, 20213.89003.89203.84403.85203.7476-
Oct 26, 20213.93203.93203.90203.90203.7962-
Oct 25, 20213.98203.98203.94803.94803.8410-
Oct 22, 20213.99603.99603.95803.96603.8585-
Oct 21, 20213.98203.99603.96003.96003.8527-
Oct 20, 20213.96604.00403.96603.98403.8760-
Oct 19, 20213.95003.97803.94603.97203.8643159
Oct 18, 20213.97203.97203.94803.95603.8488-
Oct 15, 20213.99004.02203.98604.00403.8955-
Oct 14, 20214.00204.00603.97203.99803.8896-
Oct 13, 20213.98603.98603.95403.97203.8643-
Oct 12, 20213.95404.01203.95404.00203.8935-
Oct 11, 20213.93804.00403.93203.96603.8585-
Oct 08, 20213.96603.97003.95203.95403.8468-
Oct 07, 20213.97804.00003.95603.95603.8488-
Oct 06, 20213.95403.96203.90203.91003.8040-
Oct 05, 20213.94003.97203.92003.93203.8254-
Oct 04, 20213.88803.95203.88803.92803.8215-
Oct 01, 20213.87403.94403.86803.94403.8371-
Sep 30, 20213.90403.94603.90403.94603.8390-
Sep 29, 20213.80403.92003.80403.90803.8021-
Sep 29, 20210.1 Dividend
Sep 28, 20213.98604.03803.98403.98403.7787-
Sep 27, 20213.97804.05403.97804.03603.8280-
Sep 24, 20213.96804.01603.96803.98803.7825-
Sep 23, 20213.95804.01203.95804.01203.8053-
Sep 22, 20213.90403.99003.90403.96803.7635-
Sep 21, 20213.86403.92603.86403.92003.7180-
Sep 20, 20213.85003.87403.84003.84803.6497-
Sep 17, 20213.83603.91403.83603.89203.69151,250
Sep 16, 20213.80203.90003.80203.89003.6896-
Sep 15, 20213.80803.83803.80803.83803.6402-
Sep 14, 20213.85603.88203.83403.85803.6592-
Sep 13, 20213.82203.88003.82203.85803.6592-
Sep 10, 20213.86803.87403.84603.87003.6706-
Sep 09, 20213.83603.92003.83203.89803.6971-
Sep 08, 20213.88003.91403.86403.87603.6763-
Sep 07, 20213.93004.00603.91803.91803.716110
Sep 06, 20213.93203.93603.93203.93203.7294-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement