MFA: MFA Financial Inc.

As of Friday, April 26th, 2024

$ 10.73

+0.19 +1.80%

Open: 10.62
High: 10.83
Low: 10.58
Volume: 472,327
Previous Close on Thursday, April 25th, 2024

$ 10.54

-0.15 -1.40%

Open: 10.55
High: 10.65
Low: 10.52
Volume: 421,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 10.62 10.83 10.58 10.73 472,325 +0.19 +1.80
2024-04-25 10.55 10.65 10.52 10.54 421,339 -0.15 -1.40
2024-04-24 10.69 10.71 10.55 10.69 476,021 -0.07 -0.65
2024-04-23 10.49 10.80 10.48 10.76 381,733 +0.25 +2.38
2024-04-22 10.45 10.55 10.43 10.51 354,000 +0.08 +0.77
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
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 10.83
On 2024-04-26		 10.43
On 2024-04-22		 0.30 2.88 10.80
On 2024-04-23		 10.52
On 2024-04-25		 -2.59 10.65
10D 10.86
On 2024-04-15		 10.20
On 2024-04-16		 0.01 0.09 10.86
On 2024-04-15		 10.20
On 2024-04-16		 -6.08 10.49
20D 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -0.68 -5.96 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -10.53 10.75
WTD 10.83
On 2024-04-26		 10.43
On 2024-04-22		 0.30 2.88 10.80
On 2024-04-23		 10.52
On 2024-04-25		 -2.59 10.65
MTD 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -0.68 -5.96 11.40
On 2024-04-01		 10.20
On 2024-04-16		 -10.53 10.75
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.73 +0.19 +1.80 472,327