M&F Bancorp, Inc. (MFBP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:44PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.30 | 13.34 | 13.08 | 13.34 | 13.34 | 1,800 |
| 01 May 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 3,000 |
| 30 Apr 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 1,400 |
| 29 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 26 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 25 Apr 2024 | 13.25 | 13.80 | 13.25 | 13.80 | 13.80 | 1,300 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6,000 |
| 22 Apr 2024 | 12.75 | 12.81 | 12.75 | 12.81 | 12.81 | 4,700 |
| 19 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,800 |
| 18 Apr 2024 | 12.40 | 12.75 | 12.40 | 12.75 | 12.75 | 10,600 |
| 17 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 16 Apr 2024 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | 1,100 |
| 15 Apr 2024 | 12.53 | 12.53 | 12.45 | 12.46 | 12.46 | 700 |
| 12 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 600 |
| 11 Apr 2024 | 12.57 | 12.68 | 12.57 | 12.68 | 12.68 | 400 |
| 10 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 200 |
| 09 Apr 2024 | 12.57 | 12.64 | 12.57 | 12.64 | 12.64 | 1,500 |
| 08 Apr 2024 | 12.57 | 12.75 | 12.57 | 12.75 | 12.75 | 4,800 |
| 05 Apr 2024 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | 1,700 |
| 04 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 100 |
| 03 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,400 |
| 01 Apr 2024 | 12.36 | 12.48 | 12.36 | 12.48 | 12.48 | 2,700 |
| 28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,100 |
| 27 Mar 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 400 |
| 26 Mar 2024 | 12.24 | 12.30 | 12.18 | 12.30 | 12.30 | 2,400 |
| 25 Mar 2024 | 12.40 | 12.40 | 12.24 | 12.24 | 12.24 | 300 |
| 22 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 21 Mar 2024 | 12.22 | 12.22 | 12.05 | 12.18 | 12.18 | 1,600 |
| 20 Mar 2024 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | 4,200 |
| 19 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 1,200 |
| 18 Mar 2024 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 1,200 |
| 15 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1,300 |
| 14 Mar 2024 | 12.00 | 12.50 | 12.00 | 12.35 | 12.35 | 2,300 |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2,700 |
| 12 Mar 2024 | 11.91 | 12.00 | 11.91 | 12.00 | 12.00 | 800 |
| 11 Mar 2024 | 11.91 | 11.99 | 11.91 | 11.99 | 11.99 | 700 |
| 08 Mar 2024 | 11.85 | 12.09 | 11.85 | 11.95 | 11.95 | 1,400 |
| 07 Mar 2024 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 700 |
| 06 Mar 2024 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 3,200 |
| 05 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2,900 |
| 04 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,000 |
| 01 Mar 2024 | 11.62 | 11.75 | 11.62 | 11.75 | 11.75 | 5,500 |
| 29 Feb 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | 1,700 |
| 28 Feb 2024 | 11.69 | 11.69 | 11.50 | 11.51 | 11.51 | 3,800 |
| 27 Feb 2024 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 2,000 |
| 26 Feb 2024 | 11.70 | 11.95 | 11.70 | 11.70 | 11.70 | 5,200 |
| 23 Feb 2024 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 1,600 |
| 22 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.01 | 12.01 | 10,700 |
| 22 Feb 2024 | 0.05 Dividend | |||||
| 21 Feb 2024 | 12.00 | 12.15 | 11.95 | 12.15 | 12.10 | 500 |
| 20 Feb 2024 | 11.76 | 12.00 | 11.76 | 12.00 | 11.95 | 5,100 |
| 16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - |
| 15 Feb 2024 | 11.77 | 11.90 | 11.70 | 11.90 | 11.85 | 2,500 |
| 14 Feb 2024 | 11.51 | 11.90 | 11.51 | 11.61 | 11.56 | 3,700 |
| 13 Feb 2024 | 12.80 | 12.80 | 11.35 | 11.50 | 11.45 | 34,000 |
| 12 Feb 2024 | 12.97 | 12.97 | 12.90 | 12.90 | 12.85 | 7,000 |
| 09 Feb 2024 | 13.00 | 13.02 | 12.96 | 12.96 | 12.91 | 9,800 |
| 08 Feb 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 12.95 | 700 |
| 07 Feb 2024 | 13.11 | 13.20 | 13.00 | 13.00 | 12.95 | 5,300 |
| 06 Feb 2024 | 13.40 | 13.40 | 13.15 | 13.20 | 13.15 | 1,400 |
| 05 Feb 2024 | 13.42 | 13.42 | 13.05 | 13.05 | 13.00 | 6,500 |
| 02 Feb 2024 | 13.70 | 13.70 | 13.05 | 13.05 | 13.00 | 1,000 |
| 01 Feb 2024 | 14.00 | 14.00 | 13.55 | 13.55 | 13.49 | 7,600 |
| 31 Jan 2024 | 14.46 | 14.46 | 13.55 | 13.70 | 13.64 | 15,200 |
| 30 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | 700 |
| 29 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
| 26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
| 25 Jan 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.39 | 800 |
| 24 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | - |
| 23 Jan 2024 | 14.40 | 14.69 | 14.40 | 14.69 | 14.63 | 1,600 |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 300 |
| 18 Jan 2024 | 14.40 | 14.40 | 14.36 | 14.36 | 14.30 | 19,000 |
| 17 Jan 2024 | 14.60 | 14.60 | 14.36 | 14.36 | 14.30 | 5,300 |
| 16 Jan 2024 | 15.00 | 15.00 | 14.62 | 14.62 | 14.56 | 2,000 |
| 12 Jan 2024 | 14.91 | 15.45 | 14.90 | 15.00 | 14.94 | 1,600 |
| 11 Jan 2024 | 15.00 | 15.00 | 14.75 | 14.80 | 14.74 | 2,500 |
| 10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 1,100 |
| 09 Jan 2024 | 15.04 | 15.05 | 15.04 | 15.05 | 14.99 | 700 |
| 08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - |
| 05 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - |
| 03 Jan 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 14.94 | 600 |
| 02 Jan 2024 | 15.50 | 15.50 | 14.38 | 14.74 | 14.68 | 2,100 |
| 29 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | - |
| 28 Dec 2023 | 15.90 | 15.90 | 15.43 | 15.50 | 15.44 | 1,600 |
| 27 Dec 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.83 | 4,600 |
| 26 Dec 2023 | 15.20 | 16.00 | 14.49 | 16.00 | 15.93 | 600 |
| 22 Dec 2023 | 15.00 | 15.00 | 14.25 | 14.45 | 14.39 | 1,100 |
| 21 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 400 |
| 20 Dec 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 14.94 | 1,000 |
| 19 Dec 2023 | 15.40 | 15.47 | 15.20 | 15.20 | 15.14 | 2,700 |
| 18 Dec 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | - |
| 15 Dec 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | 1,200 |
| 14 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.39 | 1,200 |
| 13 Dec 2023 | 14.57 | 15.25 | 14.57 | 15.25 | 15.19 | 1,600 |
| 12 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.51 | 100 |
| 11 Dec 2023 | 14.99 | 15.25 | 14.51 | 14.51 | 14.45 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.