MFA: MFA Financial Inc.

As of Friday, April 19th, 2024

$ 10.43

+0.15 +1.46%

Open: 10.24
High: 10.48
Low: 10.21
Volume: 528,824
Previous Close on Thursday, April 18th, 2024

$ 10.28

+0.03 +0.29%

Open: 10.26
High: 10.42
Low: 10.25
Volume: 619,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 10.24 10.48 10.21 10.43 528,824 +0.15 +1.46
2024-04-18 10.26 10.42 10.25 10.28 619,237 +0.03 +0.29
2024-04-17 10.32 10.42 10.25 10.25 503,586 +0.02 +0.20
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
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 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -0.29 -2.71 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -6.08 10.34
10D 11.24
On 2024-04-09		 10.20
On 2024-04-16		 -0.59 -5.35 11.24
On 2024-04-09		 10.20
On 2024-04-16		 -9.25 10.63
20D 11.72
On 2024-03-22		 10.20
On 2024-04-16		 -1.20 -10.32 11.72
On 2024-03-22		 10.20
On 2024-04-16		 -12.97 10.94
WTD 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -0.29 -2.71 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		 -0.98 -8.59 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -10.53 10.78
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.43 +0.15 +1.46 528,824