M&F Bancorp, Inc. (MFBP)
OTCMKTS
· Delayed Price · Currency is USD
18.01
+0.01 (0.06%)
Feb 21, 2025, 3:32 PM EST
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.05 | 18.05 | 18.00 | 18.01 | 18.01 | 0.06% | 1,034 |
| Feb 20, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 17.94 | -0.06% | 934 |
| Feb 19, 2025 | 18.50 | 18.50 | 18.00 | 18.01 | 17.95 | -2.65% | 6,049 |
| Feb 18, 2025 | 18.95 | 18.95 | 18.50 | 18.50 | 18.44 | 1.31% | 1,914 |
| Feb 14, 2025 | 18.45 | 18.45 | 18.15 | 18.26 | 18.20 | -1.03% | 1,100 |
| Feb 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.39 | - | - |
| Feb 12, 2025 | 18.75 | 18.75 | 18.45 | 18.45 | 18.39 | 1.65% | 900 |
| Feb 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - | 24 |
| Feb 10, 2025 | 18.76 | 18.76 | 18.15 | 18.15 | 18.09 | -3.35% | 1,170 |
| Feb 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.72 | -1.47% | 822 |
| Feb 6, 2025 | 19.20 | 19.20 | 19.06 | 19.06 | 19.00 | -0.78% | 443 |
| Feb 5, 2025 | 19.15 | 19.25 | 19.15 | 19.21 | 19.15 | 1.11% | 6,184 |
| Feb 4, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 18.94 | 1.23% | 1,775 |
| Feb 3, 2025 | 19.05 | 19.05 | 18.77 | 18.77 | 18.71 | -2.75% | 1,047 |
| Jan 31, 2025 | 20.10 | 20.10 | 19.30 | 19.30 | 19.24 | -3.50% | 826 |
| Jan 30, 2025 | 20.07 | 20.07 | 19.94 | 20.00 | 19.93 | -0.74% | 3,112 |
| Jan 29, 2025 | 19.05 | 20.15 | 19.05 | 20.15 | 20.08 | -4.00% | 23,482 |
| Jan 28, 2025 | 21.39 | 21.39 | 20.99 | 20.99 | 20.92 | -13.66% | 2,934 |
| Jan 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | - | 17 |
| Jan 24, 2025 | 20.99 | 24.31 | 20.99 | 24.31 | 24.23 | 8.38% | 1,829 |
| Jan 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.36 | - | - |
| Jan 22, 2025 | 22.39 | 22.43 | 22.39 | 22.43 | 22.36 | -0.04% | 307 |
| Jan 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.37 | - | - |
| Jan 17, 2025 | 21.98 | 22.44 | 21.50 | 22.44 | 22.37 | 11.98% | 6,342 |
| Jan 16, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.97 | -0.05% | 600 |
| Jan 15, 2025 | 20.01 | 20.25 | 20.00 | 20.05 | 19.98 | 0.25% | 2,379 |
| Jan 14, 2025 | 20.26 | 20.26 | 20.00 | 20.00 | 19.93 | -1.23% | 1,810 |
| Jan 13, 2025 | 20.70 | 22.24 | 19.85 | 20.25 | 20.18 | 2.53% | 3,289 |
| Jan 10, 2025 | 20.98 | 21.00 | 19.75 | 19.75 | 19.68 | 5.28% | 1,899 |
| Jan 8, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | -11.51% | 342 |
| Jan 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | - | - |
| Jan 6, 2025 | 20.95 | 21.20 | 20.95 | 21.20 | 21.13 | 4.48% | 1,950 |
| Jan 3, 2025 | 18.85 | 20.29 | 18.85 | 20.29 | 20.22 | 6.79% | 5,506 |
| Jan 2, 2025 | 19.75 | 19.75 | 19.00 | 19.00 | 18.94 | -2.51% | 4,991 |
| Dec 31, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | - | - |
| Dec 30, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | 1.25% | 424 |
| Dec 27, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | 2.23% | 150 |
| Dec 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.77 | - | - |
| Dec 24, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.77 | -0.89% | 140 |
| Dec 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | - |
| Dec 20, 2024 | 18.14 | 19.00 | 18.14 | 19.00 | 18.94 | - | 2,385 |
| Dec 19, 2024 | 18.68 | 19.00 | 18.68 | 19.00 | 18.94 | - | 1,375 |
| Dec 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 2 |
| Dec 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 417 |
| Dec 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 602 |
| Dec 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 752 |
| Dec 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 1,350 |
| Dec 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 700 |
| Dec 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | - |
| Dec 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | - |
| Dec 6, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 18.94 | 4.22% | 1,138 |
| Dec 5, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - | - |
| Dec 4, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | -1.03% | 133 |
| Dec 3, 2024 | 18.11 | 18.42 | 18.11 | 18.42 | 18.36 | 2.33% | 1,091 |
| Dec 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - | 1 |
| Nov 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - | - |
| Nov 27, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 17.94 | -5.26% | 5,501 |
| Nov 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 0.05% | 630 |
| Nov 25, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.93 | - | - |
| Nov 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.93 | 4.05% | 207 |
| Nov 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.19 | -1.35% | 300 |
| Nov 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | - |
| Nov 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | 800 |
| Nov 18, 2024 | 18.05 | 18.50 | 18.05 | 18.50 | 18.39 | 4.23% | 1,024 |
| Nov 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.64 | - | - |
| Nov 14, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.64 | -1.39% | 159 |
| Nov 13, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.89 | -5.26% | 3,700 |
| Nov 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | - |
| Nov 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | - |
| Nov 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | - |
| Nov 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | - |
| Nov 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 2.70% | 3,201 |
| Nov 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | 10 |
| Nov 4, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | - |
| Nov 1, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | 500 |
| Oct 31, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | 400 |
| Oct 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | - |
| Oct 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | - |
| Oct 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | 50 |
| Oct 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - | - |
| Oct 24, 2024 | 18.47 | 18.50 | 18.47 | 18.50 | 18.39 | 0.54% | 1,000 |
| Oct 23, 2024 | 18.38 | 18.40 | 18.25 | 18.40 | 18.29 | -0.22% | 1,207 |
| Oct 22, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.33 | -0.27% | 800 |
| Oct 21, 2024 | 18.50 | 18.51 | 18.49 | 18.49 | 18.38 | -0.05% | 500 |
| Oct 18, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.39 | 5.71% | 400 |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | - | - |
| Oct 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -3.85% | 678 |
| Oct 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | - | - |
| Oct 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | - | - |
| Oct 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | - | - |
| Oct 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | - | 200 |
| Oct 9, 2024 | 18.20 | 18.20 | 18.19 | 18.20 | 18.09 | 3.59% | 890 |
| Oct 8, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.46 | -3.73% | 204 |
| Oct 7, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.14 | - | 2 |
| Oct 4, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.14 | - | - |
| Oct 3, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.14 | 1.39% | 300 |
| Oct 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - | - |
| Oct 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - | - |
| Sep 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - | - |
| Sep 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - | - |