MFA: MFA Financial Inc.

As of Thursday, May 8th, 2025

$ 9.47

+0.08 +0.85%

Open: 9.49
High: 9.59
Low: 9.42
Volume: 1,450,129
Previous Close on Wednesday, May 7th, 2025

$ 9.39

+0.01 +0.11%

Open: 9.37
High: 9.56
Low: 9.34
Volume: 1,347,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 9.49 9.59 9.42 9.47 1,450,129 +0.08 +0.85
2025-05-07 9.37 9.56 9.34 9.39 1,347,957 +0.01 +0.11
2025-05-06 9.80 9.88 9.32 9.38 2,034,171 -0.53 -5.35
2025-05-05 9.90 9.97 9.84 9.91 934,257 -0.06 -0.60
2025-05-02 9.87 10.03 9.84 9.97 1,013,700 +0.21 +2.15
2025-05-01 9.87 9.98 9.73 9.76 945,935 -0.06 -0.61
2025-04-30 9.74 9.87 9.56 9.82 1,703,286 -0.09 -0.91
2025-04-29 9.72 9.96 9.69 9.91 1,051,741 +0.19 +1.95
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 10.03
On 2025-05-02		 9.32
On 2025-05-06		 -0.29 -2.97 10.03
On 2025-05-02		 9.32
On 2025-05-06		 -7.08 9.62
10D 10.03
On 2025-05-02		 9.30
On 2025-04-25		 0.11 1.18 10.03
On 2025-05-02		 9.32
On 2025-05-06		 -7.08 9.68
20D 10.03
On 2025-05-02		 7.85
On 2025-04-11		 0.27 2.93 9.03
On 2025-04-10		 7.85
On 2025-04-11		 -13.07 9.25
WTD 9.97
On 2025-05-05		 9.32
On 2025-05-06		 -0.50 -5.02 9.97
On 2025-05-05		 9.32
On 2025-05-06		 -6.47 9.54
MTD 10.03
On 2025-05-02		 9.32
On 2025-05-06		 -0.35 -3.56 10.03
On 2025-05-02		 9.32
On 2025-05-06		 -7.08 9.65
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

378.03 +15.98 +4.41 397,058
MFA

MFA Financial Inc.

9.47 +0.08 +0.85 1,450,129