MFA: MFA Financial Inc.

As of Friday, January 17th, 2025

$ 10.10

+0.02 +0.20%

Open: 10.18
High: 10.21
Low: 10.06
Volume: 652,028
Previous Close on Thursday, January 16th, 2025

$ 10.08

+0.01 +0.10%

Open: 10.06
High: 10.17
Low: 10.05
Volume: 904,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 10.18 10.21 10.06 10.10 652,026 +0.02 +0.20
2025-01-16 10.06 10.17 10.05 10.08 904,324 +0.01 +0.10
2025-01-15 10.10 10.13 9.96 10.07 719,433 +0.21 +2.13
2025-01-14 9.60 9.94 9.56 9.86 1,390,723 +0.33 +3.46
2025-01-13 9.60 9.60 9.36 9.53 1,519,502 -0.02 -0.21
2025-01-10 9.80 9.81 9.51 9.55 1,385,985 -0.40 -4.02
2025-01-08 9.99 10.03 9.88 9.95 1,433,770 -0.10 -1.00
2025-01-07 10.18 10.29 9.97 10.05 1,270,960 -0.11 -1.08
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 10.21
On 2025-01-17		 9.36
On 2025-01-13		 0.55 5.76 9.60
On 2025-01-13		 9.60
On 2025-01-13		 0.00 9.93
10D 10.40
On 2025-01-03		 9.36
On 2025-01-13		 -0.12 -1.17 10.40
On 2025-01-03		 9.36
On 2025-01-13		 -9.96 9.97
20D 10.83
On 2024-12-18		 9.36
On 2025-01-13		 -0.63 -5.87 10.83
On 2024-12-18		 9.36
On 2025-01-13		 -13.57 10.16
WTD 10.21
On 2025-01-17		 9.36
On 2025-01-13		 0.55 5.76 9.60
On 2025-01-13		 9.60
On 2025-01-13		 0.00 9.93
MTD 10.40
On 2025-01-03		 9.36
On 2025-01-13		 -0.09 -0.88 10.40
On 2025-01-03		 9.36
On 2025-01-13		 -9.96 9.99
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.10 +0.02 +0.20 652,028