M and F Bancorp Inc (PK) (MFBP)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 6.70731707317 | 16.4 | 18 | 16.4 | 2497 | 17.82750025 | CS |
| 4 | 3.35 | 23.6749116608 | 14.15 | 18 | 14.15 | 3117 | 15.86082415 | CS |
| 12 | 3.8 | 27.7372262774 | 13.7 | 18 | 12.3 | 4685 | 14.07721963 | CS |
| 26 | 3.1 | 21.5277777778 | 14.4 | 18 | 11.35 | 4012 | 13.27319689 | CS |
| 52 | -2.75 | -13.5802469136 | 20.25 | 20.9525 | 11.35 | 3223 | 14.30053527 | CS |
| 156 | 9.66 | 123.214285714 | 7.84 | 30.75 | 6.2 | 3047 | 14.59970306 | CS |
| 260 | 15.1299 | 638.365469811 | 2.3701 | 30.75 | 2.3701 | 3003 | 11.08062309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 500 |
| 1721683740 | 17.5 | -0.2 | -1.13 | 17.7 | 17.7 | 17.5 | 2101 |
| 1721424360 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1721337960 | 17.7 | -0.3 | -1.67 | 18 | 18 | 17.7 | 2242 |
| 1721251320 | 18 | 0 | 0.00 | 17.7 | 18 | 17.6 | 2937 |
| 1721164920 | 18 | 1.6 | 9.76 | 16.399999 | 18 | 16.399999 | 2709 |
| 1721078940 | 16.399999 | 0.63 | 3.99 | 15.95 | 16.469999 | 15.77 | 4620 |
| 1720819200 | 15.77 | 0.49 | 3.19 | 14.61 | 15.77 | 14.61 | 3042 |
| 1720733280 | 15.2819 | -0.16 | -1.02 | 15.34 | 15.44 | 15.2819 | 1664 |
| 1720646940 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1720560540 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1720474140 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1720214940 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1720042140 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1719955740 | 15.44 | 0.94 | 6.48 | 14.75 | 15.44 | 14.75 | 4101 |
| 1719868980 | 14.5 | -0.27 | -1.83 | 14.77 | 15 | 14.255 | 7780 |
| 1719610020 | 14.77 | 0.1 | 0.68 | 14.67 | 14.77 | 14.67 | 500 |
| 1719523200 | 14.67 | 0.52 | 3.67 | 14.34 | 14.67 | 14.34 | 3302 |
| 1719437280 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1719350880 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 2400 |
| 1719264540 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 4316 |
| 1719005220 | 14.15 | 0.15 | 1.07 | 14 | 14.15 | 13.75 | 900 |
| 1718918640 | 14 | 0 | 0.00 | 14 | 14 | 14 | 551 |
| 1718746140 | 14 | 0.75 | 5.66 | 13.25 | 14 | 13.25 | 7047 |
| 1718659680 | 13.25 | -1 | -7.02 | 14.25 | 14.25 | 13.25 | 6438 |
| 1718400300 | 14.25 | 0.45 | 3.26 | 13.78 | 14.25 | 13.5 | 8719 |
| 1718314140 | 13.8 | -0.2 | -1.43 | 13.1 | 13.8 | 13 | 3101 |
| 1718227380 | 14 | 0 | 0.00 | 13.99 | 14 | 13.99 | 5720 |
| 1718141280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1718054880 | 14 | 0 | 0.00 | 14.005 | 14.005 | 13.6 | 16100 |
| 1717795800 | 14 | -0.2 | -1.41 | 14 | 14.25 | 14 | 50086 |
| 1717709400 | 14.2 | 0.4 | 2.90 | 13.8 | 14.2 | 13.8 | 8375 |
| 1717622460 | 13.8 | 0.55 | 4.15 | 13.25 | 13.8 | 13.25 | 10355 |
| 1717536360 | 13.25 | 0.23 | 1.77 | 13.05 | 13.25 | 13.05 | 1550 |
| 1717450140 | 13.02 | -0.03 | -0.23 | 13.02 | 13.02 | 13.02 | 388 |
| 1717190940 | 13.05 | 0.55 | 4.40 | 12.85 | 13.15 | 12.8 | 3458 |
| 1717104540 | 12.5 | -0.27 | -2.11 | 12.81 | 13.07 | 12.4 | 6800 |
| 1717018020 | 12.77 | -0.53 | -3.98 | 12.4001 | 13.15 | 12.4001 | 3160 |
| 1716931740 | 13.3 | -0.05 | -0.37 | 12.8 | 13.35 | 12.4 | 10274 |
| 1716585840 | 13.35 | -0.05 | -0.37 | 13.35 | 13.35 | 13.35 | 957 |
| 1716499740 | 13.4 | 0.06 | 0.45 | 13.34 | 13.8 | 13.1374 | 2699 |
| 1716412800 | 13.34 | 0.17 | 1.29 | 13.34 | 13.34 | 13.34 | 429 |
| 1716326940 | 13.17 | 0.17 | 1.28 | 13.1 | 13.17 | 13 | 5002 |
| 1716240180 | 13.004 | -0.35 | -2.59 | 13.1 | 13.1 | 13.004 | 1105 |
| 1715981340 | 13.35 | 0.1 | 0.75 | 13.25 | 13.35 | 13.1 | 1310 |
| 1715894940 | 13.25 | 0.05 | 0.38 | 13.35 | 13.35 | 13.25 | 1968 |
| 1715808000 | 13.2 | 0.15 | 1.15 | 13.17 | 13.3 | 13.15 | 4914 |
| 1715722140 | 13.05 | 0.06 | 0.46 | 13.035 | 13.1 | 13 | 2740 |
| 1715635200 | 12.99 | 0.58 | 4.67 | 12.99 | 12.99 | 12.99 | 440 |
| 1715376120 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1715289720 | 12.41 | -0.64 | -4.90 | 13.05 | 13.05 | 12.41 | 268 |
| 1715203200 | 13.05 | 0.05 | 0.38 | 13.05 | 13.05 | 13.05 | 100 |
| 1715117340 | 13 | -0.34 | -2.55 | 13.35 | 13.35 | 12.3 | 2683 |
| 1715030940 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
| 1714771740 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
| 1714685340 | 13.34 | 0.04 | 0.30 | 13.3 | 13.34 | 13.08 | 1800 |
| 1714598400 | 13.3 | -0.4 | -2.92 | 13.25 | 13.3 | 13.25 | 2951 |
| 1714512600 | 13.7 | -0.1 | -0.72 | 13.7 | 13.8 | 13.7 | 1401 |
| 1714425900 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1714166700 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1714080300 | 13.8 | 0.8 | 6.15 | 13.25 | 13.8 | 13.25 | 1250 |
| 1713994020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
