MFA: MFA Financial Inc.

As of Monday, May 6th, 2024

$ 10.84

-0.11 -1.00%

Open: 10.59
High: 10.99
Low: 10.59
Volume: 896,028
Previous Close on Friday, May 3rd, 2024

$ 10.95

+0.04 +0.37%

Open: 11.04
High: 11.16
Low: 10.91
Volume: 862,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 10.59 10.99 10.59 10.84 896,026 -0.11 -1.00
2024-05-03 11.04 11.16 10.91 10.95 862,791 +0.04 +0.37
2024-05-02 10.88 10.92 10.76 10.91 555,777 +0.12 +1.11
2024-05-01 10.60 10.98 10.60 10.79 411,331 +0.20 +1.89
2024-04-30 10.68 10.75 10.59 10.59 589,245 -0.17 -1.58
2024-04-29 10.77 10.86 10.71 10.76 456,126 +0.03 +0.28
2024-04-26 10.62 10.83 10.58 10.73 472,325 +0.19 +1.80
2024-04-25 10.55 10.65 10.52 10.54 421,339 -0.15 -1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.16
On 2024-05-03		 10.59
On 2024-04-30		 0.08 0.74 11.16
On 2024-05-03		 10.59
On 2024-05-06		 -5.11 10.82
10D 11.16
On 2024-05-03		 10.48
On 2024-04-23		 0.33 3.14 11.16
On 2024-05-03		 10.59
On 2024-05-06		 -5.11 10.76
20D 11.24
On 2024-04-09		 10.20
On 2024-04-16		 -0.26 -2.34 11.24
On 2024-04-09		 10.20
On 2024-04-16		 -9.25 10.66
WTD 10.99
On 2024-05-06		 10.59
On 2024-05-06		 -0.11 -1.00 -- -- -- 10.84
MTD 11.16
On 2024-05-03		 10.59
On 2024-05-06		 0.25 2.36 11.16
On 2024-05-03		 10.59
On 2024-05-06		 -5.11 10.87
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.84 -0.11 -1.00 896,028