MFA: MFA Financial Inc.
$ 9.16 |
|
+0.22 +2.46% |
|
| Open: | 8.98 |
| High: | 9.18 |
| Low: | 8.97 |
| Volume: | 1,448,608 |
$ 8.94
-0.06 -0.67%
| Open: | 9.06 |
| High: | 9.10 |
| Low: | 8.94 |
| Volume: | 1,108,855 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | 8.98 | 9.18 | 8.97 | 9.16 | 1,448,608 | +0.22 | +2.46 |
| 2025-11-20 | 9.06 | 9.10 | 8.94 | 8.94 | 1,108,855 | -0.06 | -0.67 |
| 2025-11-19 | 9.05 | 9.06 | 8.96 | 9.00 | 1,251,366 | -0.01 | -0.11 |
| 2025-11-18 | 9.06 | 9.08 | 8.97 | 9.01 | 1,206,430 | -0.09 | -0.99 |
| 2025-11-17 | 9.27 | 9.29 | 9.09 | 9.10 | 1,018,490 | -0.18 | -1.94 |
| 2025-11-14 | 9.27 | 9.30 | 9.11 | 9.28 | 901,120 | +0.02 | +0.22 |
| 2025-11-13 | 9.27 | 9.34 | 9.22 | 9.26 | 1,057,437 | -0.09 | -0.96 |
| 2025-11-12 | 9.41 | 9.44 | 9.27 | 9.35 | 1,049,489 | -0.02 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.29 On 2025-11-17 |
8.94 On 2025-11-20 |
-0.12 | -1.29 | 9.29 On 2025-11-17 |
8.94 On 2025-11-20 |
-3.77 | 9.04 |
| 10D | 9.44 On 2025-11-12 |
8.94 On 2025-11-20 |
-0.05 | -0.54 | 9.44 On 2025-11-12 |
8.94 On 2025-11-20 |
-5.35 | 9.17 |
| 20D | 9.44 On 2025-11-12 |
8.80 On 2025-10-31 |
0.04 | 0.44 | 9.44 On 2025-11-12 |
8.94 On 2025-11-20 |
-5.35 | 9.12 |
| WTD | 9.29 On 2025-11-17 |
8.94 On 2025-11-20 |
-0.12 | -1.29 | 9.29 On 2025-11-17 |
8.94 On 2025-11-20 |
-3.77 | 9.04 |
| MTD | 9.44 On 2025-11-12 |
8.90 On 2025-11-06 |
0.17 | 1.89 | 9.44 On 2025-11-12 |
8.94 On 2025-11-20 |
-5.35 | 9.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,245.41 | +493.15 | +1.08 | 791,129,413 |
|
DJTA
Dow Jones Transportation Average |
16,013.90 | +488.18 | +3.14 | 170,166,236 |
|
SPX
S&P 500 Index |
6,602.99 | +64.23 | +0.98 | |
|
OEX
S&P 100 Index |
3,314.10 | +23.87 | +0.73 | |
|
NDX
NASDAQ 100 Index |
24,239.57 | +185.19 | +0.77 | |
|
NYA
NYSE Composite Index |
21,176.98 | +264.09 | +1.26 | |
|
XAX
NYSE AMEX Composite Index |
7,142.20 | -31.68 | -0.44 | |
|
RUI
RUSSELL 1000 Index |
3,599.48 | +36.77 | +1.03 | |
|
RUT
Russell 2000 Index |
2,369.59 | +64.48 | +2.80 | |
|
RUA
Russell 3000 Index |
3,742.46 | +40.96 | +1.11 | |
|
VIX
CBOE Volatility Index |
23.43 | -2.94 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.58 | -0.46 | -1.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.16 | -1.06 | -4.04 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.96 | -1.80 | -6.99 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,440.80 | +66.28 | +0.58 |