MFA: MFA Financial Inc.

As of Thursday, April 18th, 2024

$ 10.28

+0.05 +0.49%

Open: 10.26
High: 10.42
Low: 10.25
Volume: 619,237
Previous Close on Tuesday, April 16th, 2024

$ 10.23

-0.27 -2.57%

Open: 10.48
High: 10.48
Low: 10.20
Volume: 694,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 10.26 10.42 10.25 10.28 619,237 +0.05 +0.49
2024-04-16 10.48 10.48 10.20 10.23 694,358 -0.27 -2.57
2024-04-15 10.80 10.86 10.42 10.50 629,723 -0.22 -2.05
2024-04-12 10.79 10.85 10.68 10.72 316,961 -0.12 -1.11
2024-04-11 10.73 10.87 10.62 10.84 618,042 +0.15 +1.40
2024-04-10 10.98 11.05 10.61 10.69 865,846 -0.55 -4.89
2024-04-09 11.12 11.24 11.08 11.24 282,930 +0.14 +1.26
2024-04-08 11.08 11.11 10.99 11.10 368,460 +0.08 +0.73
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 10.87
On 2024-04-11		 10.20
On 2024-04-16		 -0.41 -3.84 10.87
On 2024-04-11		 10.20
On 2024-04-16		 -6.12 10.51
10D 11.29
On 2024-04-04		 10.20
On 2024-04-16		 -0.80 -7.22 11.29
On 2024-04-04		 10.20
On 2024-04-16		 -9.61 10.77
20D 11.72
On 2024-03-22		 10.20
On 2024-04-16		 -1.07 -9.43 11.72
On 2024-03-22		 10.20
On 2024-04-16		 -12.97 11.07
WTD 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -0.44 -4.10 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -6.08 10.34
MTD 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -1.13 -9.90 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -10.53 10.85
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.28 +0.05 +0.49 619,237