Microwave Filter Company, Inc. - Price History
Stock symbol MFCO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MFCO (Microwave Filter Company, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $0.52 | $0.52 |
December 2023 | $0.59 | $0.59 |
November 2023 | $0.45 | $0.45 |
October 2023 | $0.50 | $0.50 |
September 2023 | $0.60 | $0.60 |
August 2023 | $0.60 | $0.60 |
July 2023 | $0.55 | $0.55 |
June 2023 | $0.60 | $0.60 |
May 2023 | $0.65 | $0.65 |
April 2023 | $0.55 | $0.55 |
March 2023 | $0.75 | $0.75 |
February 2023 | $0.68 | $0.68 |
January 2023 | $0.70 | $0.70 |
December 2022 | $0.65 | $0.65 |
November 2022 | $0.70 | $0.70 |
October 2022 | $0.70 | $0.70 |
September 2022 | $0.74 | $0.74 |
August 2022 | $0.74 | $0.74 |
July 2022 | $0.74 | $0.74 |
June 2022 | $0.74 | $0.74 |
May 2022 | $0.72 | $0.72 |
April 2022 | $0.84 | $0.84 |
March 2022 | $0.84 | $0.84 |
February 2022 | $0.84 | $0.84 |
January 2022 | $0.88 | $0.88 |
December 2021 | $0.95 | $0.95 |
November 2021 | $0.40 | $0.40 |
October 2021 | $0.40 | $0.40 |
September 2021 | $0.56 | $0.56 |
August 2021 | $0.62 | $0.62 |
July 2021 | $0.80 | $0.80 |
June 2021 | $0.88 | $0.88 |
May 2021 | $0.69 | $0.69 |
April 2021 | $0.79 | $0.79 |
March 2021 | $0.70 | $0.70 |
February 2021 | $0.72 | $0.72 |
January 2021 | $0.59 | $0.59 |
December 2020 | $0.47 | $0.47 |
November 2020 | $0.56 | $0.56 |
October 2020 | $0.51 | $0.51 |
September 2020 | $0.46 | $0.46 |
August 2020 | $0.53 | $0.53 |
July 2020 | $0.50 | $0.50 |
June 2020 | $0.60 | $0.60 |
May 2020 | $0.50 | $0.50 |
April 2020 | $0.56 | $0.56 |
March 2020 | $0.61 | $0.61 |
February 2020 | $0.67 | $0.67 |
January 2020 | $0.73 | $0.73 |
December 2019 | $0.67 | $0.67 |
November 2019 | $0.51 | $0.51 |
October 2019 | $0.47 | $0.47 |
September 2019 | $0.42 | $0.42 |
August 2019 | $0.50 | $0.50 |
July 2019 | $0.55 | $0.55 |
June 2019 | $0.48 | $0.48 |
May 2019 | $0.54 | $0.54 |
April 2019 | $0.40 | $0.40 |
March 2019 | $0.42 | $0.42 |
February 2019 | $0.49 | $0.49 |
January 2019 | $0.70 | $0.70 |
December 2018 | $0.45 | $0.45 |
November 2018 | $0.47 | $0.47 |
October 2018 | $0.45 | $0.45 |
September 2018 | $0.58 | $0.58 |
August 2018 | $0.60 | $0.60 |
July 2018 | $0.57 | $0.57 |
June 2018 | $0.60 | $0.60 |
May 2018 | $0.65 | $0.65 |
April 2018 | $0.70 | $0.70 |
March 2018 | $0.70 | $0.70 |
February 2018 | $0.72 | $0.72 |
January 2018 | $0.69 | $0.69 |
December 2017 | $0.60 | $0.60 |
November 2017 | $0.62 | $0.62 |
October 2017 | $0.60 | $0.60 |
September 2017 | $0.61 | $0.61 |
August 2017 | $0.59 | $0.59 |
July 2017 | $0.65 | $0.65 |
June 2017 | $0.62 | $0.62 |
May 2017 | $0.61 | $0.61 |
April 2017 | $0.62 | $0.62 |
March 2017 | $0.63 | $0.63 |
February 2017 | $0.64 | $0.64 |
January 2017 | $0.65 | $0.65 |
December 2016 | $0.65 | $0.65 |
November 2016 | $0.55 | $0.55 |
October 2016 | $0.57 | $0.57 |
September 2016 | $0.60 | $0.60 |
August 2016 | $0.70 | $0.70 |
July 2016 | $0.65 | $0.65 |
June 2016 | $0.62 | $0.62 |
May 2016 | $0.75 | $0.75 |
April 2016 | $0.59 | $0.59 |
March 2016 | $0.66 | $0.66 |
February 2016 | $0.50 | $0.50 |
January 2016 | $0.50 | $0.50 |
December 2015 | $0.50 | $0.50 |
November 2015 | $0.53 | $0.53 |
October 2015 | $0.44 | $0.44 |
September 2015 | $0.44 | $0.44 |
August 2015 | $0.40 | $0.40 |
July 2015 | $0.45 | $0.45 |
June 2015 | $0.53 | $0.53 |
May 2015 | $0.45 | $0.45 |
April 2015 | $0.53 | $0.53 |
March 2015 | $0.54 | $0.54 |
February 2015 | $0.54 | $0.54 |
January 2015 | $0.65 | $0.65 |
December 2014 | $0.60 | $0.60 |
November 2014 | $0.71 | $0.71 |
October 2014 | $0.45 | $0.45 |
September 2014 | $0.45 | $0.45 |
August 2014 | $0.57 | $0.57 |
July 2014 | $0.43 | $0.43 |
June 2014 | $0.45 | $0.45 |
May 2014 | $0.65 | $0.65 |
April 2014 | $0.68 | $0.68 |
March 2014 | $0.68 | $0.68 |
February 2014 | $0.50 | $0.50 |
January 2014 | $0.59 | $0.59 |
December 2013 | $0.50 | $0.50 |
November 2013 | $0.40 | $0.40 |
October 2013 | $0.40 | $0.40 |
September 2013 | $0.47 | $0.47 |
August 2013 | $0.40 | $0.40 |
July 2013 | $0.37 | $0.37 |
June 2013 | $0.32 | $0.32 |
May 2013 | $0.70 | $0.70 |
April 2013 | $0.72 | $0.72 |
March 2013 | $0.70 | $0.70 |
February 2013 | $0.75 | $0.75 |
January 2013 | $0.74 | $0.74 |
December 2012 | $0.76 | $0.76 |
November 2012 | $0.89 | $0.89 |
October 2012 | $0.83 | $0.83 |
September 2012 | $0.88 | $0.88 |
August 2012 | $1.05 | $1.05 |
July 2012 | $0.92 | $0.92 |
June 2012 | $0.87 | $0.92 |
May 2012 | $0.99 | $1.05 |
April 2012 | $0.90 | $0.95 |
March 2012 | $0.80 | $0.85 |
February 2012 | $0.94 | $0.99 |
January 2012 | $0.83 | $0.88 |
December 2011 | $0.85 | $0.90 |
November 2011 | $0.95 | $1 |
October 2011 | $0.96 | $1.01 |
September 2011 | $0.85 | $0.90 |
August 2011 | $0.66 | $0.70 |
July 2011 | $0.82 | $1.03 |
June 2011 | $0.84 | $1.05 |
May 2011 | $0.84 | $1.05 |
April 2011 | $0.79 | $0.99 |
March 2011 | $0.80 | $1 |
February 2011 | $0.80 | $1 |
January 2011 | $0.85 | $1.07 |
December 2010 | $0.80 | $1.01 |
November 2010 | $0.60 | $0.75 |
October 2010 | $0.40 | $0.50 |
September 2010 | $0.60 | $0.75 |
August 2010 | $0.64 | $0.80 |
July 2010 | $0.67 | $0.84 |
June 2010 | $0.67 | $0.84 |
May 2010 | $0.68 | $0.85 |
April 2010 | $0.79 | $0.99 |
March 2010 | $0.64 | $0.80 |
February 2010 | $0.64 | $0.81 |
January 2010 | $0.68 | $0.85 |
December 2009 | $0.68 | $0.85 |
November 2009 | $0.64 | $0.80 |
October 2009 | $0.72 | $0.90 |
September 2009 | $0.69 | $0.87 |
August 2009 | $0.72 | $0.90 |
July 2009 | $0.72 | $0.90 |
June 2009 | $0.56 | $0.70 |
May 2009 | $0.52 | $0.65 |
April 2009 | $0.52 | $0.65 |
March 2009 | $0.56 | $0.70 |
February 2009 | $0.45 | $0.56 |
January 2009 | $0.41 | $0.52 |
December 2008 | $0.56 | $0.70 |
November 2008 | $0.44 | $0.55 |
October 2008 | $0.56 | $0.70 |
September 2008 | $0.64 | $0.80 |
August 2008 | $0.64 | $0.80 |
July 2008 | $0.60 | $0.75 |
June 2008 | $0.64 | $0.80 |
May 2008 | $0.68 | $0.85 |
April 2008 | $0.72 | $0.90 |
March 2008 | $0.68 | $0.85 |
February 2008 | $0.64 | $0.80 |
January 2008 | $0.56 | $0.70 |
December 2007 | $0.56 | $0.70 |
November 2007 | $0.64 | $0.80 |
October 2007 | $0.65 | $0.82 |
September 2007 | $0.64 | $0.80 |
August 2007 | $0.69 | $0.87 |
July 2007 | $0.73 | $0.92 |
June 2007 | $0.70 | $0.88 |
May 2007 | $0.68 | $0.85 |
April 2007 | $0.70 | $0.88 |
March 2007 | $0.75 | $0.94 |
February 2007 | $0.88 | $1.10 |
January 2007 | $0.93 | $1.17 |
December 2006 | $0.94 | $1.18 |
November 2006 | $0.97 | $1.22 |
October 2006 | $0.95 | $1.19 |
September 2006 | $1.04 | $1.30 |
August 2006 | $1.04 | $1.30 |
July 2006 | $0.99 | $1.24 |
June 2006 | $1.08 | $1.35 |
May 2006 | $1.11 | $1.39 |
April 2006 | $1.23 | $1.54 |
March 2006 | $1.27 | $1.59 |
February 2006 | $1.31 | $1.64 |
January 2006 | $1.50 | $1.88 |
December 2005 | $1.46 | $1.83 |
November 2005 | $1.11 | $1.49 |
October 2005 | $1.08 | $1.44 |
September 2005 | $1.14 | $1.53 |
August 2005 | $1.22 | $1.63 |
July 2005 | $1.22 | $1.63 |
June 2005 | $1.12 | $1.50 |
May 2005 | $1.02 | $1.36 |
April 2005 | $1 | $1.34 |
March 2005 | $1.04 | $1.39 |
February 2005 | $1.17 | $1.57 |
January 2005 | $1.27 | $1.70 |
December 2004 | $1.54 | $2.06 |
November 2004 | $1.31 | $1.76 |
October 2004 | $0.87 | $1.17 |
September 2004 | $0.98 | $1.31 |
August 2004 | $0.91 | $1.22 |
July 2004 | $0.99 | $1.33 |
June 2004 | $1.20 | $1.61 |
May 2004 | $1.21 | $1.62 |
April 2004 | $1.32 | $1.77 |
March 2004 | $1.91 | $2.56 |
February 2004 | $0.96 | $1.28 |
January 2004 | $0.90 | $1.20 |
December 2003 | $0.87 | $1.17 |
November 2003 | $0.82 | $1.10 |
October 2003 | $0.83 | $1.11 |
September 2003 | $0.84 | $1.12 |
August 2003 | $0.94 | $1.26 |
July 2003 | $0.86 | $1.15 |
June 2003 | $0.75 | $1 |
May 2003 | $0.88 | $1.18 |
April 2003 | $0.83 | $1.11 |
March 2003 | $0.72 | $0.97 |
February 2003 | $0.86 | $1.15 |
January 2003 | $1 | $1.34 |
December 2002 | $1.08 | $1.53 |
November 2002 | $0.77 | $1.09 |
October 2002 | $0.72 | $1.02 |
September 2002 | $0.68 | $0.97 |
August 2002 | $0.75 | $1.07 |
July 2002 | $1.15 | $1.64 |
June 2002 | $1.36 | $1.94 |
May 2002 | $1.51 | $2.15 |
April 2002 | $1.62 | $2.30 |
March 2002 | $1.52 | $2.17 |
February 2002 | $1.69 | $2.41 |
January 2002 | $0.89 | $1.30 |
December 2001 | $0.77 | $1.13 |
November 2001 | $0.76 | $1.11 |
October 2001 | $0.72 | $1.06 |
September 2001 | $0.75 | $1.10 |
August 2001 | $0.72 | $1.05 |
July 2001 | $0.78 | $1.17 |
June 2001 | $0.76 | $1.15 |
May 2001 | $0.80 | $1.20 |
April 2001 | $0.96 | $1.44 |
March 2001 | $0.91 | $1.38 |
February 2001 | $1 | $1.50 |
January 2001 | $1.28 | $1.94 |
December 2000 | $0.82 | $1.25 |
November 2000 | $0.95 | $1.44 |
October 2000 | $0.99 | $1.50 |
September 2000 | $1.13 | $1.72 |
August 2000 | $1.48 | $2.25 |
July 2000 | $1.20 | $1.81 |
June 2000 | $1.67 | $2.53 |
May 2000 | $1.36 | $2.06 |
April 2000 | $1.81 | $2.75 |
March 2000 | $2.39 | $3.62 |
February 2000 | $8.57 | $13 |
January 2000 | $1.36 | $2.06 |
December 1999 | $0.94 | $1.44 |
November 1999 | $0.98 | $1.50 |
October 1999 | $0.68 | $1.03 |
September 1999 | $0.66 | $1 |
August 1999 | $0.70 | $1.06 |
July 1999 | $0.66 | $1 |
June 1999 | $0.68 | $1.03 |
May 1999 | $0.64 | $0.97 |
April 1999 | $0.66 | $1 |
March 1999 | $0.66 | $1 |
February 1999 | $0.66 | $1 |
January 1999 | $0.82 | $1.25 |
December 1998 | $0.73 | $1.12 |
November 1998 | $0.77 | $1.19 |
October 1998 | $0.69 | $1.06 |
September 1998 | $0.53 | $0.81 |
August 1998 | $0.57 | $0.88 |
July 1998 | $0.67 | $1.03 |
June 1998 | $0.73 | $1.12 |
May 1998 | $0.73 | $1.12 |
April 1998 | $0.69 | $1.06 |
March 1998 | $0.73 | $1.12 |
February 1998 | $0.69 | $1.06 |
January 1998 | $0.69 | $1.06 |
December 1997 | $0.68 | $1.06 |
November 1997 | $0.72 | $1.12 |
October 1997 | $0.76 | $1.19 |
September 1997 | $0.74 | $1.16 |
August 1997 | $0.66 | $1.03 |
July 1997 | $0.72 | $1.12 |
June 1997 | $0.80 | $1.25 |
May 1997 | $0.96 | $1.50 |
April 1997 | $0.72 | $1.12 |
March 1997 | $0.80 | $1.25 |
February 1997 | $0.80 | $1.25 |
January 1997 | $0.88 | $1.38 |
December 1996 | $0.68 | $1.06 |
November 1996 | $0.68 | $1.06 |
October 1996 | $0.80 | $1.25 |
September 1996 | $0.72 | $1.12 |
August 1996 | $0.88 | $1.38 |
July 1996 | $0.72 | $1.12 |
June 1996 | $1.24 | $1.94 |
May 1996 | $1.04 | $1.62 |
April 1996 | $0.80 | $1.25 |
March 1996 | $0.96 | $1.50 |
February 1996 | $0.88 | $1.38 |
January 1996 | $0.72 | $1.12 |
December 1995 | $0.71 | $1.12 |
November 1995 | $0.71 | $1.12 |
October 1995 | $0.79 | $1.25 |
September 1995 | $1.06 | $1.69 |
August 1995 | $0.79 | $1.25 |
MFCO
Price: $0.52
52 week price:
Dividend Yield: 4.41%
Payout Ratio Range:
Earnings Per Share: 0.04 USD
P/E Ratio: 15
Exchange: PNK
Sector: Technology
Industry: Communication Equipment
Volume: 1950
Ebitda: -174880Market Capitalization: 1.5 million
Average Dividend Frequency: 1