Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maui Land & Pineapple Company (NY: MLP )

23.30 +0.28 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.120 6.160 6.120 6.140 16,531 -0.11(-1.76%)
Oct 29, 2009 6.280 6.340 6.123 6.250 11,245 -0.02(-0.36%)
Oct 28, 2009 6.480 6.570 6.151 6.272 18,150 -0.30(-4.53%)
Oct 27, 2009 6.590 6.720 6.458 6.570 8,765 -0.03(-0.45%)
Oct 26, 2009 6.400 6.630 6.400 6.600 17,096 +0.15(+2.33%)
Oct 23, 2009 6.443 6.450 6.390 6.450 17,489 +0.30(+4.88%)
Oct 22, 2009 6.380 6.390 6.150 6.150 38,424 -0.20(-3.15%)
Oct 21, 2009 6.200 6.490 6.200 6.350 24,018 +0.10(+1.60%)
Oct 20, 2009 6.350 6.350 6.225 6.250 11,012 -0.10(-1.54%)
Oct 19, 2009 6.319 6.540 6.210 6.348 2,650 +0.06(+0.92%)
Oct 16, 2009 6.330 6.404 6.170 6.290 15,360 -0.04(-0.63%)
Oct 15, 2009 6.450 6.480 6.150 6.330 8,075 -0.12(-1.86%)
Oct 14, 2009 6.330 6.490 6.170 6.450 13,258 +0.09(+1.42%)
Oct 13, 2009 6.640 6.740 6.240 6.360 18,300 -0.38(-5.64%)
Oct 12, 2009 6.850 6.900 6.500 6.740 16,250 -0.01(-0.15%)
Oct 09, 2009 6.310 6.750 6.310 6.750 27,499 +0.38(+5.97%)
Oct 08, 2009 6.100 6.400 5.970 6.370 9,396 +0.33(+5.46%)
Oct 07, 2009 6.210 6.220 6.040 6.040 3,950 -0.11(-1.79%)
Oct 06, 2009 6.030 6.470 6.030 6.150 7,200 +0.10(+1.65%)
Oct 05, 2009 6.060 6.090 5.910 6.050 4,725 +0.05(+0.83%)
Oct 02, 2009 6.010 6.080 5.880 6.000 15,650 +0.00(+0.00%)
Oct 01, 2009 6.280 6.430 6.000 6.000 20,660 -0.29(-4.61%)
Sep 30, 2009 6.450 6.460 6.290 6.290 11,300 -0.20(-3.08%)
Sep 29, 2009 6.560 6.690 6.370 6.490 26,535 -0.13(-1.96%)
Sep 28, 2009 6.740 6.860 6.470 6.620 17,375 -0.18(-2.65%)
Sep 25, 2009 6.840 7.000 6.730 6.800 25,166 -0.04(-0.58%)
Sep 24, 2009 6.830 7.100 6.700 6.840 41,161 +0.02(+0.29%)
Sep 23, 2009 6.890 7.000 6.750 6.820 13,696 -0.13(-1.87%)
Sep 22, 2009 6.680 7.130 6.680 6.950 63,414 +0.29(+4.35%)
Sep 21, 2009 6.450 6.780 6.435 6.660 22,483 +0.26(+4.06%)
Sep 18, 2009 6.500 6.800 6.400 6.400 15,599 -0.11(-1.69%)
Sep 17, 2009 6.310 6.920 6.290 6.510 60,225 +0.14(+2.20%)
Sep 16, 2009 6.220 6.530 6.220 6.370 16,636 +0.14(+2.25%)
Sep 15, 2009 6.380 6.380 6.190 6.230 18,918 -0.15(-2.35%)
Sep 14, 2009 6.460 6.460 6.279 6.380 14,815 -0.04(-0.62%)
Sep 11, 2009 6.570 6.570 6.390 6.420 6,200 -0.03(-0.47%)
Sep 10, 2009 6.340 6.458 6.340 6.450 5,063 +0.09(+1.42%)
Sep 09, 2009 6.000 6.422 6.000 6.360 9,251 +0.33(+5.47%)
Sep 08, 2009 5.980 6.170 5.980 6.030 14,907 -0.07(-1.15%)
Sep 04, 2009 6.440 6.450 5.760 6.100 32,428 -0.20(-3.17%)
Sep 03, 2009 6.450 6.490 6.200 6.300 14,274 -0.13(-2.02%)
Sep 02, 2009 6.290 6.600 6.290 6.430 11,062 +0.16(+2.55%)
Sep 01, 2009 6.350 6.680 6.132 6.270 37,030 +0.00(+0.00%)
Aug 31, 2009 6.120 6.310 6.120 6.270 8,249 +0.12(+1.95%)
Aug 28, 2009 6.190 6.280 6.060 6.150 7,275 -0.03(-0.49%)
Aug 27, 2009 6.220 6.280 6.140 6.180 4,367 -0.11(-1.75%)
Aug 26, 2009 6.240 6.330 6.140 6.290 3,000 -0.05(-0.79%)
Aug 25, 2009 6.510 6.510 6.200 6.340 5,060 -0.18(-2.76%)
Aug 24, 2009 6.500 6.640 6.480 6.520 15,144 +0.02(+0.31%)
Aug 21, 2009 6.400 6.700 6.400 6.500 11,238 +0.10(+1.56%)
Aug 20, 2009 6.320 6.660 6.250 6.400 23,648 +0.04(+0.63%)
Aug 19, 2009 5.960 6.360 5.850 6.360 11,475 +0.21(+3.41%)
Aug 18, 2009 6.240 6.250 6.020 6.150 10,827 +0.10(+1.64%)
Aug 17, 2009 6.060 6.280 6.020 6.051 6,356 -0.24(-3.80%)
Aug 14, 2009 6.360 6.360 6.150 6.290 11,000 -0.07(-1.10%)
Aug 13, 2009 6.000 6.730 6.000 6.360 18,860 +0.41(+6.89%)
Aug 12, 2009 6.000 6.070 5.950 5.950 36,750 +0.07(+1.19%)
Aug 11, 2009 5.970 6.080 5.850 5.880 15,100 -0.09(-1.51%)
Aug 10, 2009 6.150 6.150 5.790 5.970 42,373 -0.13(-2.13%)
Aug 07, 2009 6.930 7.080 6.060 6.100 93,487 -0.70(-10.29%)
Aug 06, 2009 7.000 7.150 6.740 6.800 22,537 -0.20(-2.86%)
Aug 05, 2009 6.980 7.250 6.880 7.000 36,700 +0.10(+1.45%)
Aug 04, 2009 7.250 7.250 6.800 6.900 28,992 -0.35(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.