MFA: MFA Financial Inc.

As of Friday, January 10th, 2025

$ 9.55

-0.40 -4.02%

Open: 9.80
High: 9.81
Low: 9.51
Volume: 1,385,985
Previous Close on Wednesday, January 8th, 2025

$ 9.95

-0.10 -1.00%

Open: 9.99
High: 10.03
Low: 9.88
Volume: 1,433,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 9.80 9.81 9.51 9.55 1,385,985 -0.40 -4.02
2025-01-08 9.99 10.03 9.88 9.95 1,433,770 -0.10 -1.00
2025-01-07 10.18 10.29 9.97 10.05 1,270,960 -0.11 -1.08
2025-01-06 10.33 10.35 10.16 10.16 1,248,550 -0.18 -1.74
2025-01-03 10.30 10.40 10.25 10.34 1,691,552 +0.12 +1.17
2025-01-02 10.25 10.33 10.11 10.22 956,415 +0.03 +0.29
2024-12-31 9.98 10.20 9.88 10.19 1,575,370 -0.03 -0.29
2024-12-30 10.36 10.36 10.17 10.22 1,470,232 -0.21 -2.01
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 10.40
On 2025-01-03		 9.51
On 2025-01-10		 -0.67 -6.56 10.40
On 2025-01-03		 9.51
On 2025-01-10		 -8.51 10.01
10D 10.61
On 2024-12-26		 9.51
On 2025-01-10		 -1.06 -9.99 10.61
On 2024-12-26		 9.51
On 2025-01-10		 -10.37 10.16
20D 11.02
On 2024-12-16		 9.51
On 2025-01-10		 -1.35 -12.39 11.02
On 2024-12-16		 9.51
On 2025-01-10		 -13.70 10.39
WTD 10.35
On 2025-01-06		 9.51
On 2025-01-10		 -0.79 -7.64 10.35
On 2025-01-06		 9.51
On 2025-01-10		 -8.12 9.93
MTD 10.40
On 2025-01-03		 9.51
On 2025-01-10		 -0.64 -6.28 10.40
On 2025-01-03		 9.51
On 2025-01-10		 -8.51 10.05
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.55 -0.40 -4.02 1,385,985