Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

M&F Bancorp, Inc. (MFBP)

Compare
17.95
-0.55
(-2.97%)
At close: April 3 at 1:20:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202518.1218.1217.9017.9517.9512,900
Apr 2, 202518.5018.5018.5018.5018.50-
Apr 1, 202518.5018.5018.5018.5018.50100
Mar 31, 202518.5018.5018.4818.4818.48600
Mar 28, 202518.5018.5018.5018.5018.50200
Mar 27, 202518.1218.5018.1218.5018.50600
Mar 26, 202518.2518.4518.2518.4518.45600
Mar 25, 202518.1118.1118.1118.1118.112,100
Mar 24, 202518.1118.1118.1118.1118.11-
Mar 21, 202518.1018.1118.1018.1118.11400
Mar 20, 202518.1018.1018.1018.1018.10300
Mar 19, 202518.2518.2518.2518.2518.25-
Mar 18, 202518.2518.2518.2518.2518.25-
Mar 17, 202518.2518.2518.2518.2518.25500
Mar 14, 202518.0018.0017.9517.9517.956,300
Mar 13, 202518.0018.0217.9518.0018.0021,000
Mar 12, 202518.0018.0018.0018.0018.007,000
Mar 11, 202518.5018.5018.0018.0418.044,200
Mar 10, 202518.5118.5318.0018.2518.255,900
Mar 7, 202518.7018.7018.5818.5818.58600
Mar 6, 202518.7018.7518.7018.7018.701,800
Mar 5, 202518.4018.6018.4018.6018.602,800
Mar 4, 202518.0518.3518.0518.3518.351,500
Mar 3, 202518.3918.6018.3118.6018.601,500
Feb 28, 202518.0018.0018.0018.0018.00-
Feb 27, 202518.0018.0018.0018.0018.00-
Feb 26, 202518.0518.0518.0018.0018.001,400
Feb 25, 202518.2518.2518.2518.2518.251,900
Feb 24, 202518.0518.0518.0518.0518.05400
Feb 21, 2025 0.06 Dividend
Feb 21, 202518.0518.0518.0018.0118.011,000
Feb 20, 202518.0018.0518.0018.0017.94900
Feb 19, 202518.5018.5018.0018.0117.956,000
Feb 18, 202518.9518.9518.5018.5018.441,900
Feb 14, 202518.4518.4518.1518.2618.201,100
Feb 13, 202518.4518.4518.4518.4518.39-
Feb 12, 202518.7518.7518.4518.4518.39900
Feb 11, 202518.1518.1518.1518.1518.09-
Feb 10, 202518.7618.7618.1518.1518.091,200
Feb 7, 202518.7818.7818.7818.7818.72800
Feb 6, 202519.2019.2019.0619.0619.00400
Feb 5, 202519.1519.2519.1519.2119.156,200
Feb 4, 202518.7519.0018.7519.0018.941,800
Feb 3, 202519.0519.0518.7718.7718.711,000
Jan 31, 202520.1020.1019.3019.3019.24800
Jan 30, 202520.0720.0719.9420.0019.933,100
Jan 29, 202519.0520.1519.0520.1520.0823,500
Jan 28, 202521.3921.3920.9920.9920.922,900
Jan 27, 202524.3124.3124.3124.3124.23-
Jan 24, 202520.9924.3120.9924.3124.231,800
Jan 23, 202522.4322.4322.4322.4322.36-
Jan 22, 202522.3922.4322.3922.4322.36300
Jan 21, 202522.4422.4422.4422.4422.37-
Jan 17, 202521.9822.4421.5022.4422.376,300
Jan 16, 202520.0520.0520.0420.0419.97600
Jan 15, 202520.0120.2520.0020.0519.982,400
Jan 14, 202520.2620.2620.0020.0019.931,800
Jan 13, 202520.7022.2419.8520.2520.183,300
Jan 10, 202520.9821.0019.7519.7519.681,900
Jan 8, 202518.7618.7618.7618.7618.70300
Jan 7, 202521.2021.2021.2021.2021.13-
Jan 6, 202520.9521.2020.9521.2021.132,000
Jan 3, 202518.8520.2918.8520.2920.225,500
Jan 2, 202519.7519.7519.0019.0018.945,000
Dec 31, 202419.4919.4919.4919.4919.43-
Dec 30, 202419.4919.4919.4919.4919.43400
Dec 27, 202419.2519.2519.2519.2519.19200
Dec 26, 202418.8318.8318.8318.8318.77-
Dec 24, 202418.8318.8318.8318.8318.77100
Dec 23, 202419.0019.0019.0019.0018.94-
Dec 20, 202418.1419.0018.1419.0018.942,400
Dec 19, 202418.6819.0018.6819.0018.941,400
Dec 18, 202419.0019.0019.0019.0018.94-
Dec 17, 202419.0019.0019.0019.0018.94400
Dec 16, 202419.0019.0019.0019.0018.94600
Dec 13, 202419.0019.0019.0019.0018.94800
Dec 12, 202419.0019.0019.0019.0018.941,400
Dec 11, 202419.0019.0019.0019.0018.94700
Dec 10, 202419.0019.0019.0019.0018.94-
Dec 9, 202419.0019.0019.0019.0018.94-
Dec 6, 202418.9919.0018.9919.0018.941,100
Dec 5, 202418.2318.2318.2318.2318.17-
Dec 4, 202418.2318.2318.2318.2318.17100
Dec 3, 202418.1118.4218.1118.4218.361,100
Dec 2, 202418.0018.0018.0018.0017.94-
Nov 29, 202418.0018.0018.0018.0017.94-
Nov 27, 202417.7818.0017.7818.0017.945,500
Nov 26, 202419.0019.0019.0019.0018.94600
Nov 25, 202418.9918.9918.9918.9918.93-
Nov 22, 202418.9918.9918.9918.9918.93200
Nov 21, 2024 0.05 Dividend
Nov 21, 202418.2518.2518.2518.2518.19300
Nov 20, 202418.5018.5018.5018.5018.39-
Nov 19, 202418.5018.5018.5018.5018.39800
Nov 18, 202418.0518.5018.0518.5018.391,000
Nov 15, 202417.7517.7517.7517.7517.64-
Nov 14, 202417.7517.7517.7517.7517.64200
Nov 13, 202417.7518.0017.7518.0017.893,700
Nov 12, 202419.0019.0019.0019.0018.89-
Nov 11, 202419.0019.0019.0019.0018.89-
Nov 8, 202419.0019.0019.0019.0018.89-
Nov 7, 202419.0019.0019.0019.0018.89-
Nov 6, 202419.0019.0019.0019.0018.893,200
Nov 5, 202418.5018.5018.5018.5018.39-
Nov 4, 202418.5018.5018.5018.5018.39-
Nov 1, 202418.5018.5018.5018.5018.39500
Oct 31, 202418.5018.5018.5018.5018.39400
Oct 30, 202418.5018.5018.5018.5018.39-
Oct 29, 202418.5018.5018.5018.5018.39-
Oct 28, 202418.5018.5018.5018.5018.39-
Oct 25, 202418.5018.5018.5018.5018.39-
Oct 24, 202418.4718.5018.4718.5018.391,000
Oct 23, 202418.3818.4018.2518.4018.291,200
Oct 22, 202418.4418.4418.4418.4418.33800
Oct 21, 202418.5018.5118.4918.4918.38500
Oct 18, 202418.4918.5018.4918.5018.39400
Oct 17, 202417.5017.5017.5017.5017.39-
Oct 16, 202417.5017.5017.5017.5017.39700
Oct 15, 202418.2018.2018.2018.2018.09-
Oct 14, 202418.2018.2018.2018.2018.09-
Oct 11, 202418.2018.2018.2018.2018.09-
Oct 10, 202418.2018.2018.2018.2018.09200
Oct 9, 202418.2018.2018.1918.2018.09900
Oct 8, 202417.5717.5717.5717.5717.46200
Oct 7, 202418.2518.2518.2518.2518.14-
Oct 4, 202418.2518.2518.2518.2518.14-
Oct 3, 202418.2518.2518.2518.2518.14300
Oct 2, 202418.0018.0018.0018.0017.89-
Oct 1, 202418.0018.0018.0018.0017.89-
Sep 30, 202418.0018.0018.0018.0017.89-
Sep 27, 202418.0018.0018.0018.0017.89-
Sep 26, 202418.0018.0018.0018.0017.89-
Sep 25, 202417.5418.0017.0618.0017.894,700
Sep 24, 202418.5018.5018.5018.5018.39-
Sep 23, 202418.0218.5018.0218.5018.39500
Sep 20, 202417.5418.0017.5418.0017.89300
Sep 19, 202419.0019.0019.0019.0018.89-
Sep 18, 202419.0019.0019.0019.0018.89-
Sep 17, 202419.0019.0019.0019.0018.89-
Sep 16, 202419.0019.0019.0019.0018.89-
Sep 13, 202419.0019.0019.0019.0018.89-
Sep 12, 202419.0019.0019.0019.0018.89-
Sep 11, 202419.0019.0019.0019.0018.891,600
Sep 10, 202419.0019.0018.5018.5018.391,400
Sep 9, 202419.0019.0019.0019.0018.89-
Sep 6, 202419.0019.0019.0019.0018.89-
Sep 5, 202419.0019.0019.0019.0018.89-
Sep 4, 202419.0019.0019.0019.0018.89-
Sep 3, 202419.0019.0019.0019.0018.892,100
Aug 30, 202418.5219.6518.5219.6519.53800
Aug 29, 202419.3519.3519.3519.3519.23-
Aug 28, 202419.3519.3519.3519.3519.23-
Aug 27, 202419.3519.3519.3519.3519.23500
Aug 26, 202419.3519.3519.3519.3519.23400
Aug 23, 202419.0019.0019.0019.0018.89-
Aug 22, 2024 0.05 Dividend
Aug 22, 202419.7419.7419.0019.0018.89900
Aug 21, 202419.7019.7019.7019.7019.53-
Aug 20, 202419.7019.7019.7019.7019.53400
Aug 19, 202419.0019.7019.0019.7019.53900
Aug 16, 202417.5319.0017.5319.0018.84700
Aug 15, 202419.5019.5019.5019.5019.33100
Aug 14, 202417.9519.0017.9519.0018.842,100
Aug 13, 202417.9017.9517.9017.9517.80700
Aug 12, 202418.2518.2518.2518.2518.09100
Aug 9, 202417.9517.9517.9517.9517.80-
Aug 8, 202417.0517.9517.0517.9517.804,400
Aug 7, 202417.5017.5017.5017.5017.35-
Aug 6, 202417.5017.5017.5017.5017.35300
Aug 5, 202417.4017.5017.4017.5017.354,100
Aug 2, 202416.4417.7016.4417.7017.553,200
Aug 1, 202416.2016.9616.2016.9616.81800
Jul 31, 202417.0017.0016.0116.3016.1617,900
Jul 30, 202417.5017.5017.4017.5017.3513,300
Jul 29, 202417.4017.4017.4017.4017.25500
Jul 26, 202417.4017.4017.4017.4017.251,200
Jul 25, 202417.4017.7017.4017.7017.552,500
Jul 24, 202416.5616.5616.5616.5616.42500
Jul 23, 202417.5017.5017.5017.5017.35500
Jul 22, 202417.7017.7017.5017.5017.352,100
Jul 19, 202417.7017.7017.7017.7017.55-
Jul 18, 202418.0018.0017.7017.7017.552,200
Jul 17, 202417.7018.0017.6018.0017.852,900
Jul 16, 202416.4018.0016.4018.0017.852,700
Jul 15, 202415.9516.4715.7716.4016.264,600
Jul 12, 202414.6115.7714.6115.7715.643,000
Jul 11, 202415.3415.4415.2815.2815.151,700
Jul 10, 202415.4415.4415.4415.4415.31-
Jul 9, 202415.4415.4415.4415.4415.31-
Jul 8, 202415.4415.4415.4415.4415.31-
Jul 5, 202415.4415.4415.4415.4415.31-
Jul 3, 202415.4415.4415.4415.4415.31-
Jul 2, 202414.7515.4414.7515.4415.314,100
Jul 1, 202414.7715.0014.2614.5014.387,800
Jun 28, 202414.6714.7714.6714.7714.64500
Jun 27, 202414.3414.6714.3414.6714.543,300
Jun 26, 202414.1514.1514.1514.1514.03-
Jun 25, 202414.1514.1514.1514.1514.032,400
Jun 24, 202414.1514.1514.1514.1514.034,300
Jun 21, 202414.0014.1513.7514.1514.03900
Jun 20, 202414.0014.0014.0014.0013.88600
Jun 18, 202413.2514.0013.2514.0013.887,000
Jun 17, 202414.2514.2513.2513.2513.146,400
Jun 14, 202413.7814.2513.5014.2514.138,700
Jun 13, 202413.1013.8013.0013.8013.683,100
Jun 12, 202413.9914.0013.9914.0013.885,700
Jun 11, 202414.0014.0014.0014.0013.88-
Jun 10, 202414.0114.0113.6014.0013.8816,100
Jun 7, 202414.0014.2514.0014.0013.8850,100
Jun 6, 202413.8014.2013.8014.2014.088,400
Jun 5, 202413.2513.8013.2513.8013.6810,400
Jun 4, 202413.0513.2513.0513.2513.141,600
Jun 3, 202413.0213.0213.0213.0212.91400
May 31, 202412.8513.1512.8013.0512.943,500
May 30, 202412.8113.0712.4012.5012.396,800
May 29, 202412.4013.1512.4012.7712.663,200
May 28, 202412.8013.3512.4013.3013.1910,300
May 24, 202413.3513.3513.3513.3513.241,000
May 23, 202413.3413.8013.1413.4013.292,700
May 22, 2024 0.05 Dividend
May 22, 202413.3413.3413.3413.3413.23400
May 21, 202413.1013.1713.0013.1713.015,000
May 20, 202413.1013.1013.0013.0012.841,100
May 17, 202413.2513.3513.1013.3513.191,300
May 16, 202413.3513.3513.2513.2513.092,000
May 15, 202413.1713.3013.1513.2013.044,900
May 14, 202413.0413.1013.0013.0512.892,700
May 13, 202412.9912.9912.9912.9912.83400
May 10, 202412.4112.4112.4112.4112.26-
May 9, 202413.0513.0512.4112.4112.26300
May 8, 202413.0513.0513.0513.0512.89100
May 7, 202413.3513.3512.3013.0012.842,700
May 6, 202413.3413.3413.3413.3413.18-
May 3, 202413.3413.3413.3413.3413.18-
May 2, 202413.3013.3413.0813.3413.181,800
May 1, 202413.2513.3013.2513.3013.143,000
Apr 30, 202413.7013.8013.7013.7013.531,400
Apr 29, 202413.8013.8013.8013.8013.63-
Apr 26, 202413.8013.8013.8013.8013.63-
Apr 25, 202413.2513.8013.2513.8013.631,300
Apr 24, 202413.0013.0013.0013.0012.842,000
Apr 23, 202413.0013.0013.0013.0012.846,000
Apr 22, 202412.7512.8112.7512.8112.654,700
Apr 19, 202412.5512.5512.5512.5512.401,800
Apr 18, 202412.4012.7512.4012.7512.5910,600
Apr 17, 202412.2512.2512.2512.2512.10-
Apr 16, 202412.4512.4512.2512.2512.101,100
Apr 15, 202412.5312.5312.4512.4612.31700
Apr 12, 202412.5712.5712.5712.5712.42600
Apr 11, 202412.5712.6812.5712.6812.52400
Apr 10, 202412.5812.5812.5812.5812.43200
Apr 9, 202412.5712.6412.5712.6412.481,500
Apr 8, 202412.5712.7512.5712.7512.594,800
Apr 5, 202412.5012.5112.5012.5112.361,700
Apr 4, 202412.2212.2212.2212.2212.07100

Related Tickers

GBFH GBank Financial Holdings Inc.
35.70
+2.88%
 
MBIN Merchants Bancorp
33.68
-9.39%
 
NECB Northeast Community Bancorp, Inc.
21.85
-8.31%
 
HIFS Hingham Institution for Savings
222.58
-7.75%