M&F Bancorp, Inc. - Price History
Stock symbol MFBP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MFBP (M&F Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15 | $15 |
| December 2023 | $15.50 | $15.50 |
| November 2023 | $13 | $13 |
| October 2023 | $15.20 | $15.25 |
| September 2023 | $15.95 | $16 |
| August 2023 | $17.05 | $17.10 |
| July 2023 | $17.91 | $18.01 |
| June 2023 | $20.71 | $20.82 |
| May 2023 | $22.93 | $23.05 |
| April 2023 | $23.33 | $23.50 |
| March 2023 | $21.84 | $22 |
| February 2023 | $25.82 | $26 |
| January 2023 | $23.79 | $24 |
| December 2022 | $21.02 | $21.20 |
| November 2022 | $18.83 | $19 |
| October 2022 | $17.72 | $17.90 |
| September 2022 | $15.94 | $16.10 |
| August 2022 | $16.08 | $16.25 |
| July 2022 | $10.86 | $11 |
| June 2022 | $10.12 | $10.25 |
| May 2022 | $6.57 | $6.65 |
| April 2022 | $6.85 | $6.97 |
| March 2022 | $7.62 | $7.75 |
| February 2022 | $7.13 | $7.25 |
| January 2022 | $7.05 | $7.20 |
| December 2021 | $7 | $7.15 |
| November 2021 | $7.24 | $7.40 |
| October 2021 | $7.32 | $7.50 |
| September 2021 | $7.42 | $7.60 |
| August 2021 | $7.47 | $7.65 |
| July 2021 | $7.55 | $7.75 |
| June 2021 | $7.16 | $7.35 |
| May 2021 | $7.30 | $7.50 |
| April 2021 | $7.24 | $7.45 |
| March 2021 | $7.26 | $7.48 |
| February 2021 | $5.40 | $5.56 |
| January 2021 | $5.18 | $5.33 |
| December 2020 | $3.79 | $3.90 |
| November 2020 | $3.54 | $3.65 |
| October 2020 | $3.11 | $3.20 |
| September 2020 | $2.96 | $3.05 |
| August 2020 | $3.40 | $3.50 |
| July 2020 | $3.40 | $3.50 |
| June 2020 | $3.88 | $4 |
| May 2020 | $2.82 | $2.90 |
| April 2020 | $2.77 | $2.85 |
| March 2020 | $2.43 | $2.50 |
| February 2020 | $2.82 | $2.90 |
| January 2020 | $2.90 | $2.99 |
| December 2019 | $2.77 | $2.85 |
| November 2019 | $2.61 | $2.75 |
| October 2019 | $2.28 | $2.40 |
| September 2019 | $2.52 | $2.65 |
| August 2019 | $2.63 | $2.77 |
| July 2019 | $2.42 | $2.55 |
| June 2019 | $2.09 | $2.20 |
| May 2019 | $2.28 | $2.40 |
| April 2019 | $2.05 | $2.16 |
| March 2019 | $2.09 | $2.20 |
| February 2019 | $2.14 | $2.25 |
| January 2019 | $2.10 | $2.21 |
| December 2018 | $1.98 | $2.09 |
| November 2018 | $2.21 | $2.33 |
| October 2018 | $2 | $2.10 |
| September 2018 | $2.38 | $2.50 |
| August 2018 | $2.56 | $2.70 |
| July 2018 | $3.14 | $3.30 |
| June 2018 | $3.28 | $3.45 |
| May 2018 | $3.19 | $3.36 |
| April 2018 | $3.47 | $3.65 |
| March 2018 | $3.86 | $4.06 |
| February 2018 | $4.07 | $4.28 |
| January 2018 | $4.73 | $4.98 |
| December 2017 | $4.08 | $4.30 |
| November 2017 | $4.13 | $4.35 |
| October 2017 | $4.18 | $4.40 |
| September 2017 | $4.61 | $4.85 |
| August 2017 | $5.13 | $5.40 |
| July 2017 | $4.85 | $5.11 |
| June 2017 | $5.68 | $5.98 |
| May 2017 | $5.22 | $5.50 |
| April 2017 | $4.89 | $5.15 |
| March 2017 | $5.01 | $5.27 |
| February 2017 | $5.08 | $5.35 |
| January 2017 | $4.75 | $5 |
| December 2016 | $4.04 | $4.25 |
| November 2016 | $3.99 | $4.20 |
| October 2016 | $3.80 | $4 |
| September 2016 | $3.80 | $4 |
| August 2016 | $3.04 | $3.20 |
| July 2016 | $3.14 | $3.30 |
| June 2016 | $3.28 | $3.45 |
| May 2016 | $3.17 | $3.34 |
| April 2016 | $3.09 | $3.25 |
| March 2016 | $2.85 | $3 |
| February 2016 | $2.61 | $2.75 |
| January 2016 | $2.66 | $2.80 |
| December 2015 | $3.04 | $3.20 |
| November 2015 | $2.90 | $3.05 |
| October 2015 | $3.23 | $3.40 |
| September 2015 | $3.48 | $3.66 |
| August 2015 | $3.91 | $4.12 |
| July 2015 | $4.37 | $4.60 |
| June 2015 | $4.45 | $4.68 |
| May 2015 | $4.32 | $4.55 |
| April 2015 | $4.28 | $4.50 |
| March 2015 | $4.14 | $4.36 |
| February 2015 | $4.46 | $4.70 |
| January 2015 | $4.75 | $5 |
| December 2014 | $4.51 | $4.75 |
| November 2014 | $4.73 | $5.05 |
| October 2014 | $4.74 | $5.06 |
| September 2014 | $4.63 | $4.94 |
| August 2014 | $4.78 | $5.10 |
| July 2014 | $4.78 | $5.10 |
| June 2014 | $4.59 | $4.90 |
| May 2014 | $4.45 | $4.75 |
| April 2014 | $4.01 | $4.28 |
| March 2014 | $3.47 | $3.70 |
| February 2014 | $3.65 | $3.90 |
| January 2014 | $3.70 | $3.95 |
| December 2013 | $3.04 | $3.25 |
| November 2013 | $2.87 | $3.20 |
| October 2013 | $3.05 | $3.40 |
| September 2013 | $2.29 | $2.55 |
| August 2013 | $2.24 | $2.50 |
| July 2013 | $2.65 | $2.95 |
| June 2013 | $2.58 | $2.87 |
| May 2013 | $2.45 | $2.73 |
| April 2013 | $2.62 | $2.92 |
| March 2013 | $3.40 | $3.79 |
| February 2013 | $3.17 | $3.53 |
| January 2013 | $2.38 | $2.65 |
| December 2012 | $2.29 | $2.55 |
| November 2012 | $2.17 | $2.54 |
| October 2012 | $2.18 | $2.55 |
| September 2012 | $2.01 | $2.35 |
| August 2012 | $2.08 | $2.44 |
| July 2012 | $2.18 | $2.55 |
| June 2012 | $2.26 | $2.64 |
| May 2012 | $2.26 | $2.65 |
| April 2012 | $2.14 | $2.51 |
| March 2012 | $2.22 | $2.60 |
| February 2012 | $2.14 | $2.50 |
| January 2012 | $2.14 | $2.50 |
| December 2011 | $2.05 | $2.40 |
| November 2011 | $1.94 | $2.40 |
| October 2011 | $1.86 | $2.30 |
| September 2011 | $1.94 | $2.40 |
| August 2011 | $2.02 | $2.50 |
| July 2011 | $1.90 | $2.35 |
| June 2011 | $2.20 | $2.72 |
| May 2011 | $2.04 | $2.52 |
| April 2011 | $2.30 | $2.85 |
| March 2011 | $2.10 | $2.60 |
| February 2011 | $2.30 | $2.85 |
| January 2011 | $2.33 | $2.88 |
| December 2010 | $2.34 | $2.90 |
| November 2010 | $1.84 | $2.35 |
| October 2010 | $2.28 | $2.90 |
| September 2010 | $2.32 | $2.95 |
| August 2010 | $2.20 | $2.80 |
| July 2010 | $2.36 | $3 |
| June 2010 | $2.36 | $3 |
| May 2010 | $2.47 | $3.15 |
| April 2010 | $2.40 | $3.05 |
| March 2010 | $2.51 | $3.20 |
| February 2010 | $1.38 | $1.77 |
| January 2010 | $1.56 | $2 |
| December 2009 | $1.34 | $1.75 |
| November 2009 | $1.34 | $1.75 |
| October 2009 | $1.60 | $2.08 |
| September 2009 | $1.83 | $2.40 |
| August 2009 | $1.80 | $2.37 |
| July 2009 | $1.90 | $2.50 |
| June 2009 | $1.77 | $2.35 |
| May 2009 | $1.70 | $2.25 |
| April 2009 | $1.13 | $1.50 |
| March 2009 | $1.56 | $2.10 |
| February 2009 | $2.60 | $3.50 |
| January 2009 | $3.50 | $4.70 |
| December 2008 | $3.87 | $5.20 |
| November 2008 | $2.56 | $3.50 |
| October 2008 | $2.89 | $3.95 |
| September 2008 | $3.62 | $5 |
| August 2008 | $4.96 | $6.85 |
| July 2008 | $5.08 | $7.01 |
| June 2008 | $5.74 | $7.98 |
| May 2008 | $5.04 | $7 |
| April 2008 | $6.12 | $8.50 |
| March 2008 | $4.45 | $6.25 |
| February 2008 | $4.08 | $5.73 |
| January 2008 | $5.52 | $7.75 |
| December 2007 | $3.26 | $4.61 |
| November 2007 | $3.78 | $5.35 |
| October 2007 | $5.30 | $7.50 |
| September 2007 | $4.98 | $7.10 |
| August 2007 | $6 | $8.55 |
| July 2007 | $6.31 | $9 |
| June 2007 | $6.12 | $8.77 |
| May 2007 | $6.28 | $9 |
| April 2007 | $6.14 | $8.80 |
| March 2007 | $6 | $8.65 |
| February 2007 | $6.97 | $10.05 |
| January 2007 | $6.90 | $9.95 |
| December 2006 | $6.83 | $9.90 |
| November 2006 | $7.07 | $10.25 |
| October 2006 | $6.66 | $9.65 |
| September 2006 | $6.56 | $9.55 |
| August 2006 | $7.21 | $10.50 |
| July 2006 | $7.38 | $10.75 |
| June 2006 | $6.90 | $10.10 |
| May 2006 | $7.52 | $11 |
| April 2006 | $7.17 | $10.50 |
| March 2006 | $7.14 | $10.50 |
| February 2006 | $6.60 | $9.70 |
| January 2006 | $6.83 | $10.05 |
| December 2005 | $7.78 | $11.50 |
| November 2005 | $8.46 | $12.50 |
| October 2005 | $8.12 | $12 |
| September 2005 | $8.59 | $12.75 |
| August 2005 | $8.32 | $12.35 |
| July 2005 | $8.76 | $13 |
| June 2005 | $7.72 | $11.50 |
| May 2005 | $7.68 | $11.45 |
| April 2005 | $9.06 | $13.50 |
| March 2005 | $8.54 | $13.10 |
| February 2005 | $8.15 | $12.50 |
| January 2005 | $6.74 | $10.35 |
| December 2004 | $8.15 | $25 |
| November 2004 | $8.11 | $25 |
| October 2004 | $8.11 | $25 |
| September 2004 | $6.54 | $20.25 |
| August 2004 | $6.46 | $20 |
| July 2004 | $6.78 | $21 |
| June 2004 | $6.49 | $20.10 |
| May 2004 | $7.23 | $22.50 |
| April 2004 | $7.33 | $22.80 |
| March 2004 | $7.36 | $23 |
| February 2004 | $6.96 | $21.75 |
| January 2004 | $6.80 | $21.25 |
| December 2003 | $6.32 | $19.75 |
| November 2003 | $6.34 | $19.90 |
| October 2003 | $5.64 | $17.70 |
| September 2003 | $5.29 | $16.70 |
| August 2003 | $5.16 | $16.30 |
| July 2003 | $5.39 | $17 |
| June 2003 | $5.67 | $18 |
| May 2003 | $4.80 | $15.25 |
| April 2003 | $4.44 | $14.10 |
| March 2003 | $4.07 | $13.01 |
| February 2003 | $3.92 | $12.51 |
| January 2003 | $3.95 | $12.90 |
| December 2002 | $4.11 | $13.50 |
| November 2002 | $3.94 | $6.12 |
| October 2002 | $3.73 | $12.25 |
| September 2002 | $3.55 | $11.76 |
| August 2002 | $3.55 | $11.75 |
| July 2002 | $3.79 | $12.55 |
| June 2002 | $3.83 | $12.75 |
| May 2002 | $3.38 | $11.25 |
| April 2002 | $3.08 | $10.25 |
| March 2002 | $3.05 | $10.15 |
| February 2002 | $3.60 | $12 |
| January 2002 | $3.02 | $10.07 |
| December 2001 | $3.15 | $10.75 |
| November 2001 | $3.05 | $10.50 |
| October 2001 | $3.07 | $10.55 |
| September 2001 | $3.32 | $5.19 |
| August 2001 | $2.99 | $10.38 |
| July 2001 | $3.04 | $10.52 |
| June 2001 | $3 | $10.40 |
| May 2001 | $2.89 | $10.17 |
| April 2001 | $2.99 | $10.54 |
| March 2001 | $2.89 | $10.25 |
| February 2001 | $2.92 | $10.38 |
| January 2001 | $2.84 | $4.50 |
| December 2000 | $2.50 | $9 |
| November 2000 | $2.92 | $4.62 |
| October 2000 | $2.52 | $9.25 |
| September 2000 | $3.27 | $12 |
| August 2000 | $3.34 | $12.25 |
| July 2000 | $3.27 | $12 |
| June 2000 | $4.96 | $7.88 |
| May 2000 | $4.24 | $15.75 |
| April 2000 | $4.35 | $16.25 |
| March 2000 | $4.55 | $17 |
| February 2000 | $4.29 | $16 |
| January 2000 | $4.29 | $16 |
| December 1999 | $5.36 | $8.50 |
| November 1999 | $4.49 | $25.50 |
| October 1999 | $4.27 | $24.25 |
| September 1999 | $4.53 | $25.75 |
| August 1999 | $4.75 | $27 |
| July 1999 | $4.36 | $24.75 |
| May 1999 | $4.36 | $24.75 |
| April 1999 | $4.14 | $23.50 |
| March 1999 | $4.11 | $23.38 |
| February 1999 | $4.05 | $23 |
| January 1999 | $4.07 | $23.12 |
| December 1998 | $4.75 | $27 |
| November 1998 | $3.80 | $21.88 |
| October 1998 | $3.77 | $21.75 |
| September 1998 | $3.73 | $21.50 |
| August 1998 | $3.38 | $19.50 |
| July 1998 | $3.12 | $18 |
| March 1998 | $2.92 | $16.81 |
| December 1997 | $2.99 | $17.25 |
| August 1997 | $2.72 | $16 |
| July 1997 | $2.72 | $16 |
| June 1997 | $2.55 | $15 |
| May 1997 | $2.55 | $15 |
| April 1997 | $2.42 | $14.25 |
| December 1996 | $2.40 | $14.12 |
| October 1996 | $2.40 | $14.12 |
| September 1996 | $2.46 | $14.50 |
| July 1996 | $2.48 | $14.63 |
| June 1996 | $2.48 | $14.63 |
| May 1996 | $2.38 | $14 |
| February 1996 | $2.38 | $14 |
| December 1995 | $2.38 | $14 |
| October 1995 | $2.34 | $13.75 |
| August 1995 | $2.34 | $13.75 |
MFBP
Price: $15
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 42.99%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.37 USD
P/E Ratio: 7.12
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1799
Market Capitalization: 26.4 million
Average Dividend Frequency: 3
Years Paying Dividends: 3