M and F Bancorp Inc (PK) (MFBP)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.38482384824 | 18.45 | 18.95 | 18 | 3021 | 18.14382544 | CS |
| 4 | -2.98 | -14.1972367794 | 20.99 | 24.31 | 18 | 3572 | 19.70109 | CS |
| 12 | -0.1 | -0.552181115406 | 18.11 | 24.31 | 18 | 2402 | 19.87234222 | CS |
| 26 | -1.69 | -8.57868020305 | 19.7 | 24.31 | 17.06 | 1805 | 19.47236262 | CS |
| 52 | 6.25 | 53.1462585034 | 11.76 | 24.31 | 11.5 | 2818 | 15.41677597 | CS |
| 156 | 11.16 | 162.919708029 | 6.85 | 30.75 | 6.2 | 2996 | 15.68205498 | CS |
| 260 | 15.0599 | 510.487780075 | 2.9501 | 30.75 | 2.4 | 2831 | 12.51431745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 18.01 | -0.49 | -2.65 | 18.5 | 18.5 | 18 | 6049 |
| 1739917740 | 18.5 | 0.24 | 1.31 | 18.95 | 18.95 | 18.5 | 1914 |
| 1739572020 | 18.26 | -0.19 | -1.03 | 18.45 | 18.45 | 18.15 | 1100 |
| 1739485320 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1739398920 | 18.45 | 0.3 | 1.65 | 18.75 | 18.75 | 18.45 | 900 |
| 1739312400 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1739226000 | 18.15 | -0.63 | -3.35 | 18.76 | 18.76 | 18.15 | 1170 |
| 1738967160 | 18.78 | -0.28 | -1.47 | 18.78 | 18.78 | 18.78 | 822 |
| 1738880400 | 19.06 | -0.15 | -0.78 | 19.2 | 19.2 | 19.06 | 443 |
| 1738794000 | 19.21 | 0.21 | 1.11 | 19.15 | 19.25 | 19.15 | 6184 |
| 1738708080 | 19 | 0.23 | 1.23 | 18.75 | 19 | 18.75 | 1775 |
| 1738621740 | 18.77 | -0.53 | -2.75 | 19.0501 | 19.0501 | 18.77 | 1047 |
| 1738362000 | 19.3 | -0.7 | -3.50 | 20.1 | 20.1 | 19.3 | 826 |
| 1738276080 | 20 | -0.15 | -0.74 | 20.07 | 20.07 | 19.9375 | 3112 |
| 1738189740 | 20.15 | -0.84 | -4.00 | 19.05 | 20.15 | 19.05 | 23482 |
| 1738103280 | 20.99 | -3.32 | -13.66 | 21.39 | 21.39 | 20.99 | 2934 |
| 1738016640 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1737757440 | 24.31 | 1.88 | 8.38 | 20.99 | 24.31 | 20.99 | 1829 |
| 1737671040 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1737584640 | 22.43 | -0.01 | -0.04 | 22.39 | 22.43 | 22.39 | 307 |
| 1737498480 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1737152880 | 22.44 | 2.4 | 11.98 | 21.98 | 22.44 | 21.5 | 6342 |
| 1737066420 | 20.0392 | -0.01 | -0.05 | 20.05 | 20.05 | 20.0392 | 600 |
| 1736979720 | 20.05 | 0.05 | 0.25 | 20.01 | 20.25 | 20 | 2379 |
| 1736893380 | 20 | -0.25 | -1.23 | 20.26 | 20.26 | 20 | 1810 |
| 1736806800 | 20.25 | 0.5 | 2.53 | 20.7 | 22.24 | 19.85 | 3289 |
| 1736547720 | 19.75 | 0.99 | 5.28 | 20.98 | 21 | 19.74 | 1899 |
| 1736375340 | 18.76 | -2.44 | -11.51 | 18.76 | 18.76 | 18.76 | 342 |
| 1736288760 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1736202360 | 21.2 | 0.91 | 4.48 | 20.95 | 21.2 | 20.95 | 1950 |
| 1735942980 | 20.29 | 1.29 | 6.79 | 18.85 | 20.29 | 18.85 | 5506 |
| 1735856700 | 19 | -0.49 | -2.51 | 19.75 | 19.75 | 19 | 4991 |
| 1735684140 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
| 1735597740 | 19.49 | 0.24 | 1.25 | 19.49 | 19.49 | 19.49 | 424 |
| 1735338000 | 19.25 | 0.42 | 2.23 | 19.25 | 19.25 | 19.25 | 150 |
| 1735251000 | 18.83 | 0 | 0.00 | 18.83 | 18.83 | 18.83 | 0 |
| 1735078200 | 18.83 | -0.17 | -0.89 | 18.83 | 18.83 | 18.83 | 140 |
| 1734992400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734733200 | 19 | 0 | 0.00 | 18.14 | 19 | 18.14 | 2385 |
| 1734646800 | 19 | 0 | 0.00 | 18.6775 | 19 | 18.6775 | 1375 |
| 1734560760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734474360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 417 |
| 1734388140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 602 |
| 1734128940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 752 |
| 1734042480 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1350 |
| 1733955900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 700 |
| 1733869200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1733782800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1733523600 | 19 | 0.77 | 4.22 | 18.99 | 19 | 18.99 | 1138 |
| 1733437380 | 18.23 | 0 | 0.00 | 18.23 | 18.23 | 18.23 | 0 |
| 1733350980 | 18.23 | -0.19 | -1.03 | 18.23 | 18.23 | 18.23 | 133 |
| 1733264700 | 18.42 | 0.42 | 2.33 | 18.11 | 18.42 | 18.11 | 1091 |
| 1733178540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732919340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732746540 | 18 | -1 | -5.26 | 17.78 | 18 | 17.78 | 5501 |
| 1732660140 | 19 | 0.01 | 0.05 | 19 | 19 | 19 | 630 |
| 1732573200 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1732314000 | 18.99 | 0.74 | 4.05 | 18.99 | 18.99 | 18.99 | 207 |
| 1732227900 | 18.25 | -0.25 | -1.35 | 18.25 | 18.25 | 18.25 | 300 |
| 1732141200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
