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

Add to My Stocks
$5.29 $0.29 (5.8%) MFBP stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download M&F Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and M&F Bancorp P/E ratio data for the stock. The M&F Bancorp stock price history chart shows that the stock price was at a high of 10.5 on 25 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-230.000.000.004.000N/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
2016-10-254.004.003.903.9910300N/A0.66
2016-10-244.014.254.014.2011830N/A0.70
2016-10-210.000.000.004.000N/AN/A
2016-10-200.000.000.004.000N/AN/A
2016-10-190.000.000.004.000N/AN/A
2016-10-180.000.000.004.000N/AN/A
2016-10-170.000.000.004.000N/AN/A
2016-10-140.000.000.004.000N/AN/A
2016-10-130.000.000.004.000N/AN/A
2016-10-120.000.000.004.000N/AN/A
2016-10-110.000.000.004.000N/AN/A
2016-10-100.000.000.004.000N/AN/A
2016-10-074.004.004.004.002817N/A0.66
2016-10-060.000.000.004.000N/AN/A
2016-10-050.000.000.004.000N/AN/A
2016-10-040.000.000.004.000N/AN/A
2016-10-030.000.000.004.000N/AN/A
2016-09-300.000.000.004.000N/AN/A
2016-09-294.004.004.004.001569N/A0.66
2016-09-280.000.000.003.900N/AN/A
2016-09-270.000.000.003.900N/AN/A
2016-09-263.903.903.903.90900N/A0.65
2016-09-230.000.000.003.900N/AN/A
2016-09-223.993.993.153.902500N/A0.65
2016-09-213.803.803.803.80100N/A0.63
2016-09-203.743.803.743.807500N/A0.63
2016-09-193.893.893.803.802010N/A0.63
2016-09-163.803.803.803.80252N/A0.63
2016-09-153.753.753.503.5017640N/A0.58
2016-09-143.153.153.153.15585N/A0.52
2016-09-133.403.503.153.50600N/A0.58
2016-09-123.203.503.203.5023755N/A0.58
2016-09-090.000.000.003.2018N/AN/A
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 5.37 Sep 18,2014
Min Stock Price 2.25 Sep 13,2012
Avg Stock Price 3.56

M&F Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 73.4 Apr 01,2013
Min PE Ratio 8 Jan 23,2012
Avg PE Ratio 26.24

M&F Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 0.83 Jan 12,2017
Min PS Ratio 0.3 Oct 18,2012
Avg PS Ratio 0.54

MFBP Industry Peers

Company Price Change (%)
Citizens Bancshares (CZBS)9.50.15 (1.6%)
Citizens Community Bank (CZYB)9.230 (0%)
Four Oaks Fincorp (FOFN)3.090.09 (3%)
Hometrust Bancshares (HTBI)25.150.3 (1.21%)
Ks Bancorp (KSBI)18.50 (0%)
Asb Bancorp (ASBB)30.580.42 (1.35%)
Entegra Financial (ENFC)21.050 (0%)

We provide M&F Bancorp historical quotes along with PE ratio and PS ratio for doing M&F Bancorp fundamental analysis. M&F Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MFBP saw an opening price of 5.31, and a closing price of 5.29 on 20 Jan, 2017. The company's P/S ratio was at a high of 0.94 on 30 Jul, 2007 according to our M&F Bancorp stock market history data. .