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

Add to My Stocks
$4.2 $0 (0%) MFBP stock closing price Dec 07, 2016 (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
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
2016-09-080.000.000.003.200N/AN/A
2016-09-070.000.000.003.2036N/AN/A
2016-09-060.000.000.003.2020N/AN/A
2016-09-050.000.000.003.200N/AN/A
2016-09-023.103.203.103.20720N/A0.53
2016-09-013.203.203.103.102168N/A0.51
2016-08-313.203.203.203.20200N/A0.53
2016-08-303.153.153.153.15316N/A0.52
2016-08-290.000.000.003.200N/AN/A
2016-08-263.203.203.203.20100N/A0.53
2016-08-253.253.253.253.25100N/A0.54
2016-08-240.000.000.003.100N/AN/A
2016-08-233.103.103.103.101136N/A0.51
2016-08-220.000.000.003.2025N/AN/A
2016-08-193.203.203.203.20500N/A0.53
2016-08-180.000.000.003.150N/AN/A
2016-08-170.000.000.003.150N/AN/A
2016-08-163.253.253.153.157115N/A0.52
2016-08-150.000.000.003.020N/AN/A
2016-08-120.000.000.003.020N/AN/A
2016-08-110.000.000.003.022N/AN/A
2016-08-103.063.063.023.022007N/A0.50
2016-08-090.000.000.003.0080N/AN/A
2016-08-083.013.013.003.001438N/A0.50
2016-08-053.203.203.013.01700N/A0.50
2016-08-043.253.253.103.102604N/A0.52
2016-08-030.000.000.003.3093N/AN/A
2016-08-020.000.000.003.3090N/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 3.52

M&F Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 73.4 Apr 01,2013
Min PE Ratio 7.67 Dec 14,2011
Avg PE Ratio 25.98

M&F Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 0.79 Jul 22,2014
Min PS Ratio 0.3 Aug 10,2012
Avg PS Ratio 0.54

MFBP Industry Peers

Company Price Change (%)
Citizens Community Bank (CZYB)9.40 (0%)
Bank Of Commerce (BONC)6.240 (0%)
Four Oaks Fincorp (FOFN)2.770.07 (2.59%)
Hometrust Bancshares (HTBI)24.350.05 (0.21%)
Ks Bancorp (KSBI)18.50 (0%)
Asb Bancorp (ASBB)28.150.15 (0.54%)
Entegra Financial (ENFC)19.80.25 (1.28%)

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 0, and a closing price of 4.2 on 06 Dec, 2016. 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. .