Hot Features
프리미엄
MFA Financial Inc (MFA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 3.58974358974 | 9.75 | 10.2091 | 9.36 | 1198459 | 9.75892225 | CS |
| 4 | -0.1 | -0.980392156863 | 10.2 | 10.61 | 9.36 | 1295349 | 10.13160193 | CS |
| 12 | -2.28 | -18.4168012924 | 12.38 | 12.75 | 9.36 | 1065336 | 10.84375673 | CS |
| 26 | -1.5904 | -13.6043249162 | 11.6904 | 13.39 | 9.36 | 888166 | 11.41967017 | CS |
| 52 | -1.28 | -11.2478031634 | 11.38 | 13.39 | 9.36 | 787152 | 11.226582 | CS |
| 156 | 5.48 | 118.614718615 | 4.62 | 15.81 | 3.8 | 1347886 | 9.5170654 | CS |
| 260 | 2.22 | 28.1725888325 | 7.88 | 15.81 | 0.2901 | 4900802 | 3.8908552 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.1 | 0.02 | 0.20 | 10.18 | 10.21 | 10.06 | 652353 |
| 1737070800 | 10.08 | 0.01 | 0.10 | 10.06 | 10.17 | 10.05 | 904339 |
| 1736984400 | 10.07 | 0.21 | 2.13 | 10.1 | 10.13 | 9.955 | 719811 |
| 1736898000 | 9.86 | 0.33 | 3.46 | 9.6 | 9.94 | 9.56 | 1391142 |
| 1736811600 | 9.53 | -0.02 | -0.21 | 9.6 | 9.6 | 9.36 | 1646572 |
| 1736552400 | 9.55 | -0.4 | -4.02 | 9.8 | 9.81 | 9.51 | 1386870 |
| 1736379600 | 9.95 | -0.1 | -1.00 | 9.99 | 10.025 | 9.88 | 1434344 |
| 1736293200 | 10.05 | -0.11 | -1.08 | 10.18 | 10.285 | 9.9709 | 1522744 |
| 1736206800 | 10.16 | -0.18 | -1.74 | 10.33 | 10.36 | 10.16 | 1246295 |
| 1735947600 | 10.34 | 0.12 | 1.17 | 10.3 | 10.395 | 10.25 | 1691702 |
| 1735861200 | 10.22 | 0.03 | 0.29 | 10.25 | 10.33 | 10.11 | 957727 |
| 1735688400 | 10.19 | -0.03 | -0.29 | 9.98 | 10.195 | 9.88 | 1580827 |
| 1735602000 | 10.22 | -0.21 | -2.01 | 10.36 | 10.36 | 10.165 | 1473136 |
| 1735342800 | 10.43 | -0.09 | -0.86 | 10.5 | 10.57 | 10.36 | 755712 |
| 1735256400 | 10.52 | -0.09 | -0.85 | 10.53 | 10.61 | 10.46 | 998073 |
| 1735077840 | 10.61 | 0.2 | 1.92 | 10.41 | 10.61 | 10.4 | 581370 |
| 1734997200 | 10.41 | 0.02 | 0.19 | 10.35 | 10.42 | 10.285 | 1174994 |
| 1734738000 | 10.39 | 0.16 | 1.56 | 10.15 | 10.51 | 10.09 | 2915290 |
| 1734651600 | 10.23 | -0.06 | -0.58 | 10.36 | 10.525 | 10.225 | 1044180 |
| 1734565200 | 10.29 | -0.44 | -4.10 | 10.73 | 10.83 | 10.25 | 1262215 |
| 1734478800 | 10.73 | -0.15 | -1.38 | 10.88 | 11 | 10.68 | 1332630 |
| 1734392400 | 10.88 | 0.06 | 0.55 | 10.83 | 11.02 | 10.79 | 1079401 |
| 1734133200 | 10.82 | 0.02 | 0.19 | 10.8 | 10.82 | 10.67 | 795589 |
| 1734046800 | 10.8 | -0.11 | -1.01 | 10.95 | 10.95 | 10.78 | 813284 |
| 1733960400 | 10.91 | 0.01 | 0.09 | 10.95 | 10.99 | 10.875 | 1107564 |
| 1733874000 | 10.9 | -0.12 | -1.09 | 10.97 | 11.055 | 10.88 | 1028563 |
| 1733787600 | 11.02 | 0.03 | 0.27 | 10.98 | 11.1 | 10.97 | 489486 |
| 1733528400 | 10.99 | 0.06 | 0.55 | 11.01 | 11.015 | 10.92 | 612443 |
| 1733442000 | 10.93 | -0.03 | -0.27 | 10.97 | 10.99 | 10.89 | 693291 |
| 1733355600 | 10.96 | -0.04 | -0.36 | 10.99 | 11.035 | 10.92 | 1140287 |
| 1733269200 | 11 | -0.09 | -0.81 | 11.08 | 11.14 | 10.98 | 708045 |
| 1733182800 | 11.09 | -0.02 | -0.18 | 11.1 | 11.19 | 11.01 | 929029 |
| 1732917840 | 11.11 | -0.04 | -0.36 | 11.22 | 11.25 | 11.11 | 447692 |
| 1732750800 | 11.15 | 0.03 | 0.27 | 11.15 | 11.28 | 11.14 | 598355 |
| 1732664400 | 11.12 | -0.08 | -0.71 | 11.13 | 11.185 | 11.0609 | 824547 |
| 1732578000 | 11.2 | 0.04 | 0.36 | 11.25 | 11.3375 | 11.13 | 1330288 |
| 1732318800 | 11.16 | 0.23 | 2.10 | 10.97 | 11.16 | 10.97 | 530694 |
| 1732232400 | 10.93 | 0.09 | 0.83 | 10.84 | 10.95 | 10.795 | 743531 |
| 1732146000 | 10.84 | -0.19 | -1.72 | 11.01 | 11.01 | 10.785 | 1294691 |
| 1732059600 | 11.03 | -0.05 | -0.45 | 10.96 | 11.05 | 10.96 | 1070589 |
| 1731973200 | 11.08 | 0.05 | 0.45 | 11.02 | 11.1 | 10.94 | 851324 |
| 1731714000 | 11.03 | 0.03 | 0.27 | 11.05 | 11.07 | 10.9601 | 671861 |
| 1731627600 | 11 | -0.07 | -0.63 | 11.08 | 11.17 | 10.96 | 1150431 |
| 1731541200 | 11.07 | -0.07 | -0.63 | 11.21 | 11.3 | 11.06 | 986962 |
| 1731454800 | 11.14 | -0.43 | -3.72 | 11.57 | 11.57 | 11.105 | 1265736 |
| 1731368400 | 11.57 | 0.06 | 0.52 | 11.54 | 11.68 | 11.51 | 852996 |
| 1731109200 | 11.51 | -0.04 | -0.35 | 11.56 | 11.68 | 11.465 | 1182163 |
| 1731022800 | 11.55 | 0.12 | 1.05 | 11.57 | 11.7308 | 11.46 | 1617600 |
| 1730936400 | 11.43 | -0.89 | -7.22 | 12.25 | 12.25 | 11.37 | 3293902 |
| 1730850000 | 12.32 | 0.06 | 0.49 | 12.25 | 12.35 | 12.21 | 650773 |
| 1730763600 | 12.26 | 0.08 | 0.66 | 12.17 | 12.405 | 12.17 | 741152 |
| 1730500800 | 12.18 | -0.11 | -0.90 | 12.4 | 12.5 | 12.125 | 1008916 |
| 1730414400 | 12.29 | -0.29 | -2.31 | 12.59 | 12.6399 | 12.285 | 705750 |
| 1730328000 | 12.58 | 0.1 | 0.80 | 12.48 | 12.75 | 12.48 | 883143 |
| 1730241600 | 12.48 | 0.19 | 1.55 | 12.18 | 12.585 | 12.06 | 1121971 |
| 1730155200 | 12.29 | 0.1 | 0.82 | 12.22 | 12.37 | 12.16 | 888158 |
| 1729896000 | 12.19 | -0.09 | -0.73 | 12.38 | 12.38 | 12.165 | 369088 |
| 1729809600 | 12.28 | 0.16 | 1.32 | 12.13 | 12.28 | 12.105 | 376350 |
| 1729723200 | 12.12 | -0.08 | -0.66 | 12.12 | 12.18 | 12 | 538846 |
| 1729636800 | 12.2 | -0.11 | -0.89 | 12.32 | 12.32 | 12.17 | 465652 |
| 1729550400 | 12.31 | -0.32 | -2.53 | 12.63 | 12.63 | 12.3 | 533024 |
| 1729291200 | 12.63 | -0.01 | -0.08 | 12.64 | 12.68 | 12.6 | 328524 |
