TipRanks
Go Ultimate55% OFF

M&F Bancorp (MFBP) Historical Prices

MFBP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.7251.8551.3551.3551.35-0.96%11,9853.33
Oct 29, 202651.7552.0051.7551.8551.85+0.68%10,8633.16
Oct 28, 202650.0052.3350.0051.5051.50+4.57%60,45924.31
Oct 27, 202649.2549.4949.0549.2549.25+0.41%64,48243.16
Oct 26, 202649.0049.1749.0049.0549.05+0.10%4,9723.39
Oct 23, 202648.9549.0048.9549.0049.00-0.05%5,3723.65
Oct 22, 202649.0349.2548.8049.0349.03-0.15%00.00
Oct 21, 202649.1049.4548.7549.1049.10+0.61%00.00
Oct 20, 202648.8049.0048.6048.8048.80+0.51%00.00
Oct 19, 202648.5548.5548.5548.5548.55-0.10%8240.34
Oct 16, 202648.6148.6148.5048.6048.60-0.92%2,5001.06
Oct 15, 202649.0549.4948.6149.0549.05+0.10%00.00
Oct 14, 202648.5549.0048.5049.0049.00+0.29%3,1001.28
Oct 13, 202648.8648.8648.8648.8648.86+0.17%1000.04
Oct 12, 202648.7849.0048.5548.7848.78+0.05%00.00
Oct 09, 202648.7549.0048.5048.7548.75+0.52%00.00
Oct 08, 202648.7548.7548.4548.5048.50-0.51%5,4892.35
Oct 07, 202648.5448.7548.5048.7548.75+0.99%7750.33
Oct 06, 202648.2748.2748.2748.2748.27+0.02%1,6960.74
Oct 05, 202648.7549.0148.2548.2648.26-1.51%4,3761.96
Oct 02, 202649.0049.2548.7549.0049.00-1.01%00.00
Oct 01, 202649.0049.5049.0049.5049.50+1.02%2200.10
Sep 30, 202648.9349.0048.9349.0049.00+1.03%9900.45
Sep 29, 202648.5048.5048.5048.5048.50-0.05%2000.09
Sep 28, 202648.5348.5348.5348.5348.53-0.26%5750.26
Sep 25, 202648.6548.6548.6548.6548.65-0.21%1500.07
Sep 24, 202648.7549.2548.2548.7548.75+0.00%00.00
Sep 23, 202648.7549.2548.2548.7548.75-1.02%00.00
Sep 22, 202649.0049.2549.0049.2549.25+0.31%3200.14
Sep 21, 202649.1049.9548.2549.1049.10+0.92%00.00
Sep 18, 202648.6549.0048.3048.6548.65+0.00%00.00
Sep 17, 202648.6549.0048.3048.6548.65+1.35%00.00
Sep 16, 202648.4948.4948.0048.0048.00-1.03%1,1230.50
Sep 15, 202648.5048.5048.5048.5048.50+0.05%1,9480.88
Sep 14, 202648.5048.5048.4848.4848.48+0.15%9620.44
Sep 11, 202648.5048.5048.4048.4048.40-0.14%4,1151.92
Sep 10, 202648.5048.5048.4748.4748.47-0.06%2,3501.11
Sep 09, 202648.5048.5048.5048.5048.50+0.03%1000.05
Sep 08, 202648.4948.5048.4748.4948.49-0.03%00.00
Sep 07, 202648.5048.5048.5048.5048.50+0.00%00.00
Sep 04, 202648.5048.5048.5048.5048.50+0.05%5000.24
Sep 03, 202648.4848.5048.4548.4848.48-0.05%00.00
Sep 02, 202648.3148.5048.3148.5048.50+0.20%3,4981.71
Sep 01, 202648.4148.5048.3148.4148.41-0.20%00.00
Aug 31, 202648.5048.5048.5048.5048.50+0.20%5410.26
Aug 28, 202648.4148.5048.3148.4148.41-0.20%00.00
Aug 27, 202648.5048.5048.5048.5048.50+0.00%2800.13
Aug 26, 202648.4048.5048.3148.5048.50+0.00%2,5511.21
Aug 25, 202648.3048.5048.3048.5048.50+0.00%8600.41
Aug 24, 202648.5048.5048.5048.5048.50+0.52%1050.05