MFA: MFA Financial Inc.
$ 9.15 |
|
-0.02 -0.22% |
|
| Open: | 9.19 |
| High: | 9.27 |
| Low: | 9.14 |
| Volume: | 2,029,695 |
$ 9.17
+0.20 +2.23%
| Open: | 9.08 |
| High: | 9.17 |
| Low: | 9.02 |
| Volume: | 1,196,948 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 9.19 | 9.27 | 9.14 | 9.15 | 2,029,695 | -0.02 | -0.22 |
| 2025-10-08 | 9.08 | 9.17 | 9.02 | 9.17 | 1,196,948 | +0.20 | +2.23 |
| 2025-10-07 | 8.94 | 9.02 | 8.90 | 8.97 | 2,737,324 | +0.01 | +0.11 |
| 2025-10-06 | 9.15 | 9.19 | 8.95 | 8.96 | 2,285,906 | -0.25 | -2.71 |
| 2025-10-03 | 9.24 | 9.36 | 9.18 | 9.21 | 1,155,608 | 0.00 | 0.00 |
| 2025-10-02 | 9.26 | 9.32 | 9.16 | 9.21 | 883,774 | -0.08 | -0.86 |
| 2025-10-01 | 9.14 | 9.32 | 9.10 | 9.29 | 2,442,599 | +0.10 | +1.09 |
| 2025-09-30 | 9.15 | 9.20 | 9.02 | 9.19 | 2,450,246 | -0.35 | -3.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.36 On 2025-10-03 |
8.90 On 2025-10-07 |
-0.06 | -0.65 | 9.36 On 2025-10-03 |
8.90 On 2025-10-07 |
-4.97 | 9.09 |
| 10D | 9.66 On 2025-09-26 |
8.90 On 2025-10-07 |
-0.44 | -4.59 | 9.66 On 2025-09-26 |
8.90 On 2025-10-07 |
-7.89 | 9.23 |
| 20D | 10.28 On 2025-09-12 |
8.90 On 2025-10-07 |
-1.05 | -10.29 | 10.28 On 2025-09-12 |
8.90 On 2025-10-07 |
-13.47 | 9.52 |
| WTD | 9.27 On 2025-10-09 |
8.90 On 2025-10-07 |
-0.06 | -0.65 | 9.19 On 2025-10-06 |
8.90 On 2025-10-07 |
-3.21 | 9.06 |
| MTD | 9.36 On 2025-10-03 |
8.90 On 2025-10-07 |
-0.04 | -0.44 | 9.36 On 2025-10-03 |
8.90 On 2025-10-07 |
-4.97 | 9.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |