MFA: MFA Financial Inc.

As of Friday, September 22nd, 2023

$ 10.20

+0.14 +1.39%

Open: 10.07
High: 10.30
Low: 10.00
Volume: 1,138,781
Previous Close on Thursday, September 21st, 2023

$ 10.06

-0.50 -4.73%

Open: 10.54
High: 10.54
Low: 10.03
Volume: 1,026,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 10.07 10.30 10.00 10.20 1,138,781 +0.14 +1.39
2023-09-21 10.54 10.54 10.03 10.06 1,026,843 -0.50 -4.73
2023-09-20 10.72 10.77 10.56 10.56 637,665 -0.11 -1.03
2023-09-19 10.81 10.88 10.65 10.67 779,840 -0.18 -1.66
2023-09-18 10.90 10.96 10.82 10.85 695,035 -0.05 -0.46
2023-09-15 10.84 10.91 10.75 10.90 1,995,480 +0.04 +0.37
2023-09-14 10.90 10.97 10.80 10.86 783,007 0.00 0.00
2023-09-13 10.71 10.95 10.66 10.86 1,014,441 +0.16 +1.50
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 10.96
On 2023-09-18		 10.00
On 2023-09-22		 -0.70 -6.42 10.96
On 2023-09-18		 10.00
On 2023-09-22		 -8.76 10.47
10D 10.97
On 2023-09-14		 10.00
On 2023-09-22		 -0.62 -5.73 10.97
On 2023-09-14		 10.00
On 2023-09-22		 -8.84 10.65
20D 11.10
On 2023-09-01		 10.00
On 2023-09-22		 -0.26 -2.49 11.10
On 2023-09-01		 10.00
On 2023-09-22		 -9.91 10.76
WTD 10.96
On 2023-09-18		 10.00
On 2023-09-22		 -0.70 -6.42 10.96
On 2023-09-18		 10.00
On 2023-09-22		 -8.76 10.47
MTD 11.10
On 2023-09-01		 10.00
On 2023-09-22		 -0.76 -6.93 11.10
On 2023-09-01		 10.00
On 2023-09-22		 -9.91 10.72
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22