Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
M and F Bancorp Inc (PK) (MFBP)
M and F Bancorp Inc (PK) (MFBP) Historical

MFBP M and F Bancorp Inc (PK)

14.77

0.10 (0.68%)

Jun 28 2024 - Closed

Delayed by 15 minutes

MFBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	14.77	0.10	0.68%	14.67	14.77	14.67	500
Jun 27 2024	14.67	0.52	3.67%	14.34	14.67	14.34	3,302
Jun 26 2024	14.15	0.00	0.00%	14.15	14.15	14.15	0
Jun 25 2024	14.15	0.00	0.00%	14.15	14.15	14.15	2,400
Jun 24 2024	14.15	0.00	0.00%	14.15	14.15	14.15	4,316
Jun 21 2024	14.15	0.15	1.07%	14.00	14.15	13.75	900
Jun 20 2024	14.00	0.00	0.00%	14.00	14.00	14.00	551
Jun 18 2024	14.00	0.75	5.66%	13.25	14.00	13.25	7,047
Jun 17 2024	13.25	-1.00	-7.02%	14.25	14.25	13.25	6,438
Jun 14 2024	14.25	0.45	3.26%	13.78	14.25	13.50	8,719
Jun 13 2024	13.80	-0.20	-1.43%	13.10	13.80	13.00	3,101
Jun 12 2024	14.00	0.00	0.00%	13.99	14.00	13.99	5,720
Jun 11 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
Jun 10 2024	14.00	0.00	0.00%	14.005	14.005	13.60	16,100
Jun 07 2024	14.00	-0.20	-1.41%	14.00	14.25	14.00	50,086
Jun 06 2024	14.20	0.40	2.90%	13.80	14.20	13.80	8,375
Jun 05 2024	13.80	0.55	4.15%	13.25	13.80	13.25	10,355
Jun 04 2024	13.25	0.23	1.77%	13.05	13.25	13.05	1,550
Jun 03 2024	13.02	-0.03	-0.23%	13.02	13.02	13.02	388
May 31 2024	13.05	0.55	4.40%	12.85	13.15	12.80	3,458
May 30 2024	12.50	-0.27	-2.11%	12.81	13.07	12.40	6,800
May 29 2024	12.77	-0.53	-3.98%	12.4001	13.15	12.4001	3,160
May 28 2024	13.30	-0.05	-0.37%	12.80	13.35	12.40	10,274
May 24 2024	13.35	-0.05	-0.37%	13.35	13.35	13.35	957
May 23 2024	13.40	0.06	0.45%	13.34	13.80	13.1374	2,699
May 22 2024	13.34	0.17	1.29%	13.34	13.34	13.34	429
May 21 2024	13.17	0.17	1.28%	13.10	13.17	13.00	5,002
May 20 2024	13.004	-0.35	-2.59%	13.10	13.10	13.004	1,105
May 17 2024	13.35	0.10	0.75%	13.25	13.35	13.10	1,310
May 16 2024	13.25	0.05	0.38%	13.35	13.35	13.25	1,968
May 15 2024	13.20	0.15	1.15%	13.17	13.30	13.15	4,914
May 14 2024	13.05	0.06	0.46%	13.035	13.10	13.00	2,740
May 13 2024	12.99	0.58	4.67%	12.99	12.99	12.99	440
May 10 2024	12.41	0.00	0.00%	12.41	12.41	12.41	0
May 09 2024	12.41	-0.64	-4.90%	13.05	13.05	12.41	268
May 08 2024	13.05	0.05	0.38%	13.05	13.05	13.05	100
May 07 2024	13.00	-0.34	-2.55%	13.35	13.35	12.30	2,683
May 06 2024	13.34	0.00	0.00%	13.34	13.34	13.34	0
May 03 2024	13.34	0.00	0.00%	13.34	13.34	13.34	0
May 02 2024	13.34	0.04	0.30%	13.30	13.34	13.08	1,800
May 01 2024	13.30	-0.40	-2.92%	13.25	13.30	13.25	2,951
Apr 30 2024	13.70	-0.10	-0.72%	13.70	13.80	13.70	1,401
Apr 29 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Apr 26 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Apr 25 2024	13.80	0.80	6.15%	13.25	13.80	13.25	1,250
Apr 24 2024	13.00	0.00	0.00%	13.00	13.00	13.00	2,000
Apr 23 2024	13.00	0.19	1.48%	13.00	13.00	13.00	6,017
Apr 22 2024	12.81	0.26	2.07%	12.75	12.81	12.75	4,650
Apr 19 2024	12.55	-0.20	-1.57%	12.55	12.55	12.55	1,802
Apr 18 2024	12.75	0.50	4.08%	12.40	12.75	12.40	10,626
Apr 17 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Apr 16 2024	12.25	-0.21	-1.69%	12.45	12.45	12.25	1,054
Apr 15 2024	12.46	-0.11	-0.88%	12.525	12.525	12.45	700
Apr 12 2024	12.57	-0.11	-0.83%	12.57	12.57	12.57	600
Apr 11 2024	12.675	0.10	0.76%	12.57	12.675	12.57	400
Apr 10 2024	12.58	-0.06	-0.47%	12.58	12.58	12.58	220
Apr 09 2024	12.64	-0.11	-0.86%	12.57	12.64	12.57	1,450
Apr 08 2024	12.75	0.24	1.92%	12.57	12.75	12.57	4,800
Apr 05 2024	12.51	0.29	2.37%	12.50	12.51	12.50	1,650
Apr 04 2024	12.22	-0.28	-2.24%	12.22	12.22	12.22	127
Apr 03 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Apr 02 2024	12.50	0.02	0.16%	12.50	12.50	12.50	1,390
Apr 01 2024	12.48	0.18	1.46%	12.36	12.48	12.36	2,748

M and F Bancorp (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions