M&F Bancorp Stock Price History (OTCMKTS:MFBP)

Add to My Stocks
$5.27 $0.07 (1.31%) MFBP stock closing price Mar 29, 2017 (Closing)

The 10 year data of M&F Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with M&F Bancorp P/E ratio, and PS ratio. The M&F Bancorp stock price history chart shows that the stock price reached a high of 10.1 on 30 Jul, 2007, and a low of 1.5 on 30 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-295.275.275.275.27164N/AN/A
2017-03-245.335.345.335.344059N/AN/A
2017-03-235.275.275.275.27131N/AN/A
2017-03-215.395.395.285.281100N/AN/A
2017-03-165.405.405.405.40105N/AN/A
2017-03-085.425.425.425.42100N/AN/A
2017-03-015.405.405.405.402773N/AN/A
2017-02-275.305.405.305.352250N/AN/A
2017-02-245.305.305.305.301135N/AN/A
2017-02-235.285.285.285.28296N/AN/A
2017-02-165.235.285.235.28929N/AN/A
2017-02-155.185.185.185.18300N/AN/A
2017-02-145.085.135.085.13250N/AN/A
2017-02-105.035.035.035.03519N/AN/A
2017-02-095.035.035.035.03905N/AN/A
2017-02-075.005.005.005.005025N/AN/A
2017-02-035.005.005.005.007369N/AN/A
2017-02-020.000.000.005.000N/AN/A
2017-02-010.000.000.005.0020N/AN/A
2017-01-315.005.005.005.00400N/AN/A
2017-01-304.764.764.764.76140N/A0.79
2017-01-270.000.000.005.012N/AN/A
2017-01-260.000.000.005.010N/AN/A
2017-01-255.015.035.015.011141N/A0.83
2017-01-245.015.015.015.017124N/A0.83
2017-01-230.000.000.005.290N/AN/A
2017-01-205.315.315.295.29407N/A0.88
2017-01-190.000.000.005.000N/AN/A
2017-01-185.005.005.005.002165N/A0.83
2017-01-175.005.205.005.202682N/A0.86
2017-01-160.000.000.005.000N/AN/A
2017-01-135.005.005.005.001035N/A0.83
2017-01-125.005.005.005.00200N/A0.83
2017-01-110.000.000.004.9595N/AN/A
2017-01-104.344.954.344.951100N/A0.82
2017-01-090.000.000.004.350N/AN/A
2017-01-064.304.354.304.352819N/A0.72
2017-01-050.000.000.004.2523N/AN/A
2017-01-044.254.254.254.25700N/A0.70
2017-01-034.254.254.254.251525N/A0.70
2017-01-020.000.000.004.250N/AN/A
2016-12-304.204.254.204.259048N/A0.70
2016-12-294.204.204.204.20100N/A0.70
2016-12-284.204.204.054.051300N/A0.67
2016-12-274.004.004.004.00920N/A0.66
2016-12-260.000.000.004.000N/AN/A
2016-12-230.000.000.004.000N/AN/A
2016-12-223.304.003.304.001787N/A0.66
2016-12-213.753.753.733.73310N/A0.62
2016-12-203.733.803.733.752325N/A0.62
2016-12-190.000.000.004.0030N/AN/A
2016-12-164.104.103.304.004440N/A0.66
2016-12-150.000.000.004.0550N/AN/A
2016-12-140.000.000.004.050N/AN/A
2016-12-134.054.054.054.051000N/A0.67
2016-12-120.000.000.004.200N/AN/A
2016-12-090.000.000.004.200N/AN/A
2016-12-080.000.000.004.200N/AN/A
2016-12-070.000.000.004.2050N/AN/A
2016-12-060.000.000.004.200N/AN/A
2016-12-050.000.000.004.2026N/AN/A
2016-12-024.204.204.204.20350N/A0.70
2016-12-010.000.000.004.200N/AN/A
2016-11-304.004.204.004.20590N/A0.70
2016-11-294.004.104.004.101000N/A0.68
2016-11-284.354.354.354.351063N/A0.72
2016-11-254.054.104.054.101700N/A0.68
2016-11-240.000.000.004.000N/AN/A
2016-11-230.000.000.004.000N/AN/A
2016-11-223.704.003.704.001200N/A0.66
2016-11-210.000.000.004.000N/AN/A
2016-11-184.004.004.004.00927N/A0.66
2016-11-170.000.000.004.010N/AN/A
2016-11-164.014.014.014.01100N/A0.66
2016-11-153.714.003.714.00925N/A0.66
2016-11-140.000.000.004.050N/AN/A
2016-11-110.000.000.004.050N/AN/A
2016-11-100.000.000.004.0510N/AN/A
2016-11-093.804.053.804.055074N/A0.67
2016-11-083.713.713.713.713023N/A0.61
2016-11-070.000.000.004.000N/AN/A
2016-11-044.004.004.004.00379N/A0.66
2016-11-030.000.000.004.000N/AN/A
2016-11-020.000.000.004.000N/AN/A
2016-11-010.000.000.004.000N/AN/A
2016-10-314.004.004.004.002600N/A0.66
2016-10-284.004.004.004.00640N/A0.66
2016-10-270.000.000.004.0032N/AN/A
2016-10-263.994.003.994.002223N/A0.66
Get more Data

M&F Bancorp Stock Chart

View MFBP PE ratio, PS ratio stocks charts and compare with peers.
MFBP Chart
Note: Compare M&F Bancorp stock price history with the index and industry peers.

M&F Bancorp Historical Prices: Past 5 years

Max Stock Price 5.42 Mar 08,2017
Min Stock Price 2.25 Sep 13,2012
Avg Stock Price 3.67

M&F Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 73.4 Apr 01,2013
Min PE Ratio 8.67 Mar 30,2012
Avg PE Ratio 27.33

M&F Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 0.88 Jan 20,2017
Min PS Ratio 0.3 Oct 18,2012
Avg PS Ratio 0.55

MFBP Industry Peers

M&F Bancorp historical quotes helps an investor analyze a company's history and do M&F Bancorp stock analysis . The price movement is easily depicted in the M&F Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 5.27 and 164 shares of MFBP were traded on 29 Mar, 2017. The average P/S ratio was 0.54 as can be seen by M&F Bancorp stock price history. .