MFA: MFA Financial Inc.
$ 8.63 |
|
-0.05 -0.58% |
|
| Open: | 8.66 |
| High: | 8.76 |
| Low: | 8.58 |
| Volume: | 1,302,401 |
$ 8.68
+0.06 +0.70%
| Open: | 8.58 |
| High: | 8.81 |
| Low: | 8.46 |
| Volume: | 2,028,393 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 8.66 | 8.76 | 8.58 | 8.63 | 1,301,591 | -0.05 | -0.58 |
| 2025-04-15 | 8.58 | 8.81 | 8.46 | 8.68 | 2,028,393 | +0.06 | +0.70 |
| 2025-04-14 | 8.39 | 8.69 | 8.39 | 8.62 | 2,561,723 | +0.45 | +5.51 |
| 2025-04-11 | 8.21 | 8.29 | 7.85 | 8.17 | 6,090,335 | -0.01 | -0.12 |
| 2025-04-10 | 9.03 | 9.03 | 8.02 | 8.18 | 3,782,818 | -1.02 | -11.09 |
| 2025-04-09 | 8.45 | 9.27 | 7.99 | 9.20 | 6,822,142 | +0.64 | +7.48 |
| 2025-04-08 | 9.20 | 9.23 | 8.46 | 8.56 | 2,880,915 | -0.37 | -4.14 |
| 2025-04-07 | 9.26 | 9.69 | 8.84 | 8.93 | 3,332,807 | -0.65 | -6.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.03 On 2025-04-10 |
7.85 On 2025-04-11 |
-0.57 | -6.20 | 9.03 On 2025-04-10 |
7.85 On 2025-04-11 |
-13.07 | 8.46 |
| 10D | 10.25 On 2025-04-03 |
7.85 On 2025-04-11 |
-1.66 | -16.13 | 10.25 On 2025-04-03 |
7.85 On 2025-04-11 |
-23.41 | 8.87 |
| 20D | 11.08 On 2025-03-20 |
7.85 On 2025-04-11 |
-2.33 | -21.26 | 11.08 On 2025-03-20 |
7.85 On 2025-04-11 |
-29.15 | 9.77 |
| WTD | 8.81 On 2025-04-15 |
8.39 On 2025-04-14 |
0.46 | 5.63 | 8.81 On 2025-04-15 |
8.58 On 2025-04-16 |
-2.67 | 8.64 |
| MTD | 10.39 On 2025-04-01 |
7.85 On 2025-04-11 |
-1.63 | -15.89 | 10.39 On 2025-04-01 |
7.85 On 2025-04-11 |
-24.45 | 9.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |