MFA: MFA Financial Inc.

As of Monday, March 18th, 2024

$ 11.29

-0.07 -0.62%

Open: 11.40
High: 11.40
Low: 11.21
Volume: 666,653
Previous Close on Friday, March 15th, 2024

$ 11.36

+0.17 +1.52%

Open: 11.14
High: 11.39
Low: 11.08
Volume: 1,132,672
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 11.40 11.40 11.21 11.29 666,653 -0.07 -0.62
2024-03-15 11.14 11.39 11.08 11.36 1,132,672 +0.17 +1.52
2024-03-14 11.40 11.41 11.12 11.19 652,289 -0.25 -2.19
2024-03-13 11.40 11.50 11.37 11.44 494,193 +0.04 +0.35
2024-03-12 11.23 11.44 11.19 11.40 789,743 +0.18 +1.60
2024-03-11 11.19 11.30 11.10 11.22 1,042,193 +0.04 +0.36
2024-03-08 11.29 11.41 11.16 11.18 1,141,094 -0.02 -0.18
2024-03-07 11.22 11.28 11.18 11.20 513,033 +0.09 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.50
On 2024-03-13
11.08
On 2024-03-15
0.07 0.62 11.50
On 2024-03-13
11.08
On 2024-03-15
-3.65 11.34
10D 11.50
On 2024-03-13
11.02
On 2024-03-05
0.25 2.26 11.50
On 2024-03-13
11.08
On 2024-03-15
-3.65 11.25
20D 11.50
On 2024-03-13
10.67
On 2024-02-21
0.42 3.86 11.27
On 2024-02-22
10.69
On 2024-02-28
-5.10 11.11
WTD 11.40
On 2024-03-18
11.21
On 2024-03-18
-0.07 -0.62 -- -- -- 11.29
MTD 11.50
On 2024-03-13
11.02
On 2024-03-05
0.07 0.62 11.50
On 2024-03-13
11.08
On 2024-03-15
-3.65 11.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

11.29 -0.07 -0.62 666,653