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

Add to My Stocks
$4.5 $0 (0%) MFBP stock closing price Apr 21, 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
2017-04-194.794.794.504.501134N/AN/A
2017-04-064.754.754.754.751128N/AN/A
2017-04-050.000.000.005.0076N/AN/A
2017-04-045.005.005.005.00281N/AN/A
2017-04-035.275.274.314.757422N/AN/A
2017-03-315.275.275.275.27600N/AN/A
2017-03-305.275.275.275.27202N/AN/A
2017-03-295.275.275.275.27164N/AN/A
2017-03-280.000.000.005.3420N/AN/A
2017-03-270.000.000.005.340N/AN/A
2017-03-245.335.345.335.344059N/AN/A
2017-03-235.275.275.275.27131N/AN/A
2017-03-220.000.000.005.280N/AN/A
2017-03-215.395.395.285.281100N/AN/A
2017-03-200.000.000.005.400N/AN/A
2017-03-170.000.000.005.400N/AN/A
2017-03-165.405.405.405.40105N/AN/A
2017-03-150.000.000.005.4275N/AN/A
2017-03-140.000.000.005.426N/AN/A
2017-03-130.000.000.005.420N/AN/A
2017-03-100.000.000.005.424N/AN/A
2017-03-090.000.000.005.420N/AN/A
2017-03-085.425.425.425.42100N/AN/A
2017-03-070.000.000.005.400N/AN/A
2017-03-060.000.000.005.400N/AN/A
2017-03-030.000.000.005.4017N/AN/A
2017-03-020.000.000.005.400N/AN/A
2017-03-015.405.405.405.402773N/AN/A
2017-02-280.000.000.005.350N/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
2017-02-220.000.000.005.2815N/AN/A
2017-02-210.000.000.005.2820N/AN/A
2017-02-200.000.000.005.280N/AN/A
2017-02-170.000.000.005.2857N/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
2017-02-130.000.000.005.030N/AN/A
2017-02-105.035.035.035.03519N/AN/A
2017-02-095.035.035.035.03905N/AN/A
2017-02-080.000.000.005.000N/AN/A
2017-02-075.005.005.005.005025N/AN/A
2017-02-060.000.000.005.000N/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
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 3.69

M&F Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 73.4 Apr 01,2013
Min PE Ratio 9.06 Mar 16,2015
Avg PE Ratio 27.56

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 0.56

MFBP Industry Peers

Company Price Change (%)
Citizens Community Bank (CZYB)9.450.05 (0.53%)
Bank Of Commerce (BONC)6.240 (0%)
Four Oaks Fincorp (FOFN)140 (0%)
Hometrust Bancshares (HTBI)24.350.1 (0.41%)
Ks Bancorp (KSBI)19.50 (0%)
Asb Bancorp (ASBB)350.5 (1.41%)
Entegra Financial (ENFC)23.10.9 (3.75%)

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 4.5 and 0 shares of MFBP were traded on 21 Apr, 2017. The average P/S ratio was 0.54 as can be seen by M&F Bancorp stock price history. .