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

Add to My Stocks
$5.95 $0 (0%) MFBP stock closing price Jul 24, 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
2017-07-195.955.955.955.95150N/AN/A
2017-07-175.986.005.955.952323N/AN/A
2017-07-145.905.905.905.90760N/AN/A
2017-07-135.855.855.855.85100N/AN/A
2017-07-075.505.505.505.50380N/AN/A
2017-07-060.000.000.005.750N/AN/A
2017-07-055.705.755.705.754010N/AN/A
2017-07-035.505.755.505.751960N/AN/A
2017-06-305.985.985.985.98106N/AN/A
2017-06-290.000.000.005.116N/AN/A
2017-06-280.000.000.005.110N/AN/A
2017-06-270.000.000.005.110N/AN/A
2017-06-260.000.000.005.110N/AN/A
2017-06-230.000.000.005.110N/AN/A
2017-06-220.000.000.005.110N/AN/A
2017-06-210.000.000.005.110N/AN/A
2017-06-200.000.000.005.110N/AN/A
2017-06-190.000.000.005.110N/AN/A
2017-06-160.000.000.005.110N/AN/A
2017-06-150.000.000.005.110N/AN/A
2017-06-140.000.000.005.110N/AN/A
2017-06-135.115.115.115.11166N/AN/A
2017-06-125.255.255.255.253476N/AN/A
2017-06-090.000.000.005.2016N/AN/A
2017-06-080.000.000.005.200N/AN/A
2017-06-070.000.000.005.200N/AN/A
2017-06-065.205.205.205.20500N/AN/A
2017-06-050.000.000.005.100N/AN/A
2017-06-025.105.105.105.101155N/AN/A
2017-06-010.000.000.005.500N/AN/A
2017-05-310.000.000.005.5045N/AN/A
2017-05-305.505.505.505.50800N/AN/A
2017-05-290.000.000.005.500N/AN/A
2017-05-265.505.505.505.50200N/AN/A
2017-05-250.000.000.005.400N/AN/A
2017-05-240.000.000.005.400N/AN/A
2017-05-230.000.000.005.400N/AN/A
2017-05-225.355.405.355.401103N/AN/A
2017-05-195.355.355.355.3510310N/AN/A
2017-05-185.305.305.305.303000N/AN/A
2017-05-170.000.000.005.300N/AN/A
2017-05-165.305.305.305.30500N/AN/A
2017-05-155.255.265.255.253496N/AN/A
2017-05-125.205.205.205.20504N/AN/A
2017-05-115.155.155.155.15512N/AN/A
2017-05-100.000.000.005.00100N/AN/A
2017-05-095.005.005.005.005908N/AN/A
2017-05-085.035.035.005.0020903N/AN/A
2017-05-050.000.000.004.950N/AN/A
2017-05-040.000.000.004.950N/AN/A
2017-05-030.000.000.004.9534N/AN/A
2017-05-024.954.954.954.952200N/AN/A
2017-05-010.000.000.005.1510N/AN/A
2017-04-285.105.155.105.15404N/AN/A
2017-04-274.974.974.974.97100N/AN/A
2017-04-264.854.954.854.952000N/AN/A
2017-04-250.000.000.004.500N/AN/A
2017-04-240.000.000.004.500N/AN/A
2017-04-210.000.000.004.500N/AN/A
2017-04-200.000.000.004.500N/AN/A
2017-04-194.794.794.504.501134N/AN/A
2017-04-180.000.000.004.750N/AN/A
2017-04-170.000.000.004.750N/AN/A
2017-04-140.000.000.004.750N/AN/A
2017-04-130.000.000.004.750N/AN/A
2017-04-120.000.000.004.750N/AN/A
2017-04-110.000.000.004.7576N/AN/A
2017-04-100.000.000.004.750N/AN/A
2017-04-070.000.000.004.75159N/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
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 5.98 Jun 30,2017
Min Stock Price 2.25 Sep 13,2012
Avg Stock Price 3.82

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 27.36

M&F Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 0.88 Jan 20,2017
Min PS Ratio 0.3 Aug 10,2012
Avg PS Ratio 0.56

MFBP Industry Peers

Company Price Change (%)
Jefferson Security Bank (JFWV)660 (0%)
Citizens Community Bank (CZYB)11.850 (0%)
Four Oaks Fincorp (FOFN)190.15 (0.78%)
Hometrust Bancshares (HTBI)24.450.4 (1.66%)
Ks Bancorp (KSBI)31.40.35 (1.1%)
Asb Bancorp (ASBB)440.25 (0.57%)
Entegra Financial (ENFC)23.350.4 (1.74%)

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 5.95 and 5 shares of MFBP were traded on 21 Jul, 2017. The average P/S ratio was 0.54 as can be seen by M&F Bancorp stock price history. .