MFA: MFA Financial Inc.

As of Thursday, September 12th, 2024

$ 12.69

+0.26 +2.09%

Open: 12.47
High: 12.73
Low: 12.47
Volume: 791,773
Previous Close on Wednesday, September 11th, 2024

$ 12.43

-0.02 -0.16%

Open: 12.42
High: 12.51
Low: 12.26
Volume: 1,081,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 12.47 12.73 12.47 12.69 791,773 +0.26 +2.09
2024-09-11 12.42 12.51 12.26 12.43 1,081,860 -0.02 -0.16
2024-09-10 12.34 12.47 12.26 12.45 558,804 +0.15 +1.22
2024-09-09 12.33 12.40 12.27 12.30 730,375 +0.04 +0.33
2024-09-06 12.36 12.43 12.20 12.26 587,748 -0.07 -0.57
2024-09-05 12.35 12.40 12.26 12.33 852,493 +0.06 +0.49
2024-09-04 12.32 12.41 12.23 12.27 652,342 -0.06 -0.49
2024-09-03 12.45 12.51 12.27 12.33 774,076 -0.19 -1.52
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 12.73
On 2024-09-12		 12.20
On 2024-09-06		 0.36 2.92 12.43
On 2024-09-06		 12.27
On 2024-09-09		 -1.29 12.43
10D 12.73
On 2024-09-12		 12.20
On 2024-09-06		 0.36 2.92 12.53
On 2024-08-30		 12.20
On 2024-09-06		 -2.63 12.40
20D 12.73
On 2024-09-12		 11.68
On 2024-08-15		 1.01 8.65 12.53
On 2024-08-30		 12.20
On 2024-09-06		 -2.63 12.19
WTD 12.73
On 2024-09-12		 12.26
On 2024-09-10		 0.43 3.51 12.40
On 2024-09-09		 12.40
On 2024-09-09		 0.00 12.47
MTD 12.73
On 2024-09-12		 12.20
On 2024-09-06		 0.17 1.36 12.51
On 2024-09-03		 12.20
On 2024-09-06		 -2.48 12.38
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

12.69 +0.26 +2.09 791,773