MFA: MFA Financial Inc.

As of Wednesday, December 7th, 2022

$ 10.86

-- 0 0%

Open: 10.86
High: 10.86
Low: 10.86
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 10.86

+0.01 +0.09%

Open: 10.83
High: 10.92
Low: 10.59
Volume: 1,303,265
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 10.83 10.92 10.59 10.86 1,303,265 +0.01 +0.09
2022-12-05 11.00 11.13 10.78 10.85 895,828 -0.29 -2.60
2022-12-02 11.00 11.20 10.85 11.14 598,394 -0.05 -0.45
2022-12-01 11.27 11.58 11.12 11.19 810,841 +0.01 +0.09
2022-11-30 10.77 11.20 10.61 11.18 1,259,344 +0.30 +2.76
2022-11-29 10.86 10.95 10.75 10.88 755,166 +0.04 +0.37
2022-11-28 11.00 11.07 10.83 10.84 557,620 -0.27 -2.43
2022-11-25 10.97 11.13 10.95 11.11 361,455 +0.13 +1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.58
On 2022-12-01
10.59
On 2022-12-06
-0.02 -0.18 11.58
On 2022-12-01
10.59
On 2022-12-06
-8.55 11.04
10D 11.58
On 2022-12-01
10.59
On 2022-12-06
0.06 0.56 11.58
On 2022-12-01
10.59
On 2022-12-06
-8.55 11.00
20D 11.58
On 2022-12-01
10.03
On 2022-11-09
0.68 6.68 11.58
On 2022-12-01
10.59
On 2022-12-06
-8.55 10.90
WTD 11.13
On 2022-12-05
10.59
On 2022-12-06
-0.28 -2.51 11.13
On 2022-12-05
10.59
On 2022-12-06
-4.85 10.86
MTD 11.58
On 2022-12-01
10.59
On 2022-12-06
-0.32 -2.86 11.58
On 2022-12-01
10.59
On 2022-12-06
-8.55 11.01
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,857,853
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,304,059
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,402
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,057,262
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.86 0.00 0.00