M&F Bancorp, Inc. (MFBP)
OTCMKTS
· Delayed Price · Currency is USD
22.44
+2.40 (11.98%)
Jan 17, 2025, 4:00 PM EST
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Jan 17, 2025 | 21.98 | 22.44 | 21.50 | 22.44 | 22.44 | 11.98% | 6,342 |
| Jan 16, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 20.04 | -0.05% | 600 |
| Jan 15, 2025 | 20.01 | 20.25 | 20.00 | 20.05 | 20.05 | 0.25% | 2,379 |
| Jan 14, 2025 | 20.26 | 20.26 | 20.00 | 20.00 | 20.00 | -1.23% | 1,810 |
| Jan 13, 2025 | 20.70 | 22.24 | 19.85 | 20.25 | 20.25 | 2.53% | 3,289 |
| Jan 10, 2025 | 20.98 | 21.00 | 19.75 | 19.75 | 19.75 | 5.28% | 1,899 |
| Jan 8, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -11.51% | 342 |
| Jan 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 6, 2025 | 20.95 | 21.20 | 20.95 | 21.20 | 21.20 | 4.48% | 1,950 |
| Jan 3, 2025 | 18.85 | 20.29 | 18.85 | 20.29 | 20.29 | 6.79% | 5,506 |
| Jan 2, 2025 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -2.51% | 4,991 |
| Dec 31, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| Dec 30, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.25% | 424 |
| Dec 27, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.23% | 150 |
| Dec 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | - |
| Dec 24, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.89% | 140 |
| Dec 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 20, 2024 | 18.14 | 19.00 | 18.14 | 19.00 | 19.00 | - | 2,385 |
| Dec 19, 2024 | 18.68 | 19.00 | 18.68 | 19.00 | 19.00 | - | 1,375 |
| Dec 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2 |
| Dec 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 417 |
| Dec 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 602 |
| Dec 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 752 |
| Dec 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,350 |
| Dec 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 700 |
| Dec 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 6, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 4.22% | 1,138 |
| Dec 5, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - | - |
| Dec 4, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.03% | 133 |
| Dec 3, 2024 | 18.11 | 18.42 | 18.11 | 18.42 | 18.42 | 2.33% | 1,091 |
| Dec 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Nov 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 27, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | -5.26% | 5,501 |
| Nov 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% | 630 |
| Nov 25, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |
| Nov 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 4.05% | 207 |
| Nov 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 300 |
| Nov 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Nov 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | 800 |
| Nov 18, 2024 | 18.05 | 18.50 | 18.05 | 18.50 | 18.45 | 4.23% | 1,024 |
| Nov 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | - | - |
| Nov 14, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | -1.39% | 159 |
| Nov 13, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.95 | -5.26% | 3,700 |
| Nov 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Nov 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Nov 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Nov 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Nov 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 2.70% | 3,201 |
| Nov 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | 10 |
| Nov 4, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Nov 1, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | 500 |
| Oct 31, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | 400 |
| Oct 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Oct 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Oct 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | 50 |
| Oct 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Oct 24, 2024 | 18.47 | 18.50 | 18.47 | 18.50 | 18.45 | 0.54% | 1,000 |
| Oct 23, 2024 | 18.38 | 18.40 | 18.25 | 18.40 | 18.35 | -0.22% | 1,207 |
| Oct 22, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.39 | -0.27% | 800 |
| Oct 21, 2024 | 18.50 | 18.51 | 18.49 | 18.49 | 18.44 | -0.05% | 500 |
| Oct 18, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.45 | 5.71% | 400 |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - | - |
| Oct 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | -3.85% | 678 |
| Oct 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | - | - |
| Oct 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | - | - |
| Oct 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | - | - |
| Oct 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | - | 200 |
| Oct 9, 2024 | 18.20 | 18.20 | 18.19 | 18.20 | 18.15 | 3.59% | 890 |
| Oct 8, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | -3.73% | 204 |
| Oct 7, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - | 2 |
| Oct 4, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - | - |
| Oct 3, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | 1.39% | 300 |
| Oct 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - | - |
| Oct 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - | - |
| Sep 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - | - |
| Sep 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - | - |
| Sep 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - | 5 |
| Sep 25, 2024 | 17.54 | 18.00 | 17.06 | 18.00 | 17.95 | -2.70% | 4,699 |
| Sep 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - | - |
| Sep 23, 2024 | 18.02 | 18.50 | 18.02 | 18.50 | 18.45 | 2.78% | 505 |
| Sep 20, 2024 | 17.54 | 18.00 | 17.54 | 18.00 | 17.95 | -5.26% | 320 |
| Sep 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | 54 |
| Sep 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | 4 |
| Sep 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 2.70% | 1,600 |
| Sep 10, 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.45 | -2.63% | 1,361 |
| Sep 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | - |
| Sep 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | -3.31% | 2,101 |
| Aug 30, 2024 | 18.52 | 19.65 | 18.52 | 19.65 | 19.60 | 1.55% | 825 |
| Aug 29, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - | 10 |
| Aug 28, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - | - |
| Aug 27, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - | 534 |