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: 7:00 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 (%)
Dec 31, 2009 5.560 5.550 5.550 5.550 60,200 +0.00(+0.00%)
Dec 30, 2009 5.720 5.730 5.520 5.550 22,636 -0.26(-4.48%)
Dec 29, 2009 5.850 5.930 5.690 5.810 25,615 -0.10(-1.69%)
Dec 28, 2009 5.700 5.950 5.660 5.910 37,153 +0.13(+2.25%)
Dec 24, 2009 5.800 5.800 5.650 5.780 7,000 -0.12(-2.03%)
Dec 23, 2009 5.900 5.900 5.700 5.900 13,558 +0.06(+1.03%)
Dec 22, 2009 5.690 5.840 5.660 5.840 17,561 +0.14(+2.42%)
Dec 21, 2009 5.610 5.830 5.580 5.702 24,070 +0.19(+3.49%)
Dec 18, 2009 5.690 5.690 5.510 5.510 26,282 -0.14(-2.48%)
Dec 17, 2009 5.830 5.900 5.620 5.650 33,108 -0.23(-3.91%)
Dec 16, 2009 5.880 5.940 5.860 5.880 22,000 -0.02(-0.34%)
Dec 15, 2009 5.950 5.960 5.810 5.900 22,876 -0.05(-0.84%)
Dec 14, 2009 5.800 5.960 5.800 5.950 8,477 +0.10(+1.71%)
Dec 11, 2009 5.790 5.970 5.790 5.850 26,125 +0.01(+0.17%)
Dec 10, 2009 5.850 5.990 5.691 5.840 31,020 +0.02(+0.34%)
Dec 09, 2009 5.750 6.000 5.700 5.820 36,660 -0.04(-0.68%)
Dec 08, 2009 5.670 5.860 5.655 5.860 12,980 +0.16(+2.81%)
Dec 07, 2009 5.800 5.940 5.654 5.700 11,530 -0.08(-1.38%)
Dec 04, 2009 5.700 5.810 5.640 5.780 8,450 +0.02(+0.35%)
Dec 03, 2009 5.750 5.850 5.570 5.760 12,895 +0.01(+0.18%)
Dec 02, 2009 5.790 5.880 5.745 5.750 8,230 -0.01(-0.17%)
Dec 01, 2009 5.720 5.900 5.720 5.760 8,330 +0.01(+0.17%)
Nov 30, 2009 5.830 5.850 5.500 5.750 70,579 -0.33(-5.37%)
Nov 27, 2009 5.901 6.080 5.901 6.076 2,500 +0.15(+2.46%)
Nov 25, 2009 6.140 6.140 5.790 5.930 9,340 -0.19(-3.10%)
Nov 24, 2009 6.150 6.220 6.070 6.120 4,031 -0.06(-0.97%)
Nov 23, 2009 6.000 6.383 6.000 6.180 24,372 +0.18(+3.00%)
Nov 20, 2009 6.000 6.060 5.850 6.000 26,670 -0.01(-0.13%)
Nov 19, 2009 6.030 6.230 6.008 6.008 16,724 -0.02(-0.37%)
Nov 18, 2009 6.060 6.210 6.030 6.030 12,100 -0.03(-0.50%)
Nov 17, 2009 6.230 6.230 5.820 6.060 19,635 -0.09(-1.46%)
Nov 16, 2009 6.120 6.160 6.050 6.150 2,214 +0.10(+1.57%)
Nov 13, 2009 6.120 6.200 6.040 6.055 8,935 -0.02(-0.25%)
Nov 12, 2009 6.060 6.120 6.060 6.070 5,007 +0.01(+0.17%)
Nov 11, 2009 6.140 6.320 6.040 6.060 5,910 -0.06(-0.98%)
Nov 10, 2009 6.340 6.350 6.120 6.120 13,316 -0.20(-3.16%)
Nov 09, 2009 6.450 6.510 6.260 6.320 22,380 -0.13(-1.95%)
Nov 06, 2009 6.510 6.581 6.420 6.446 8,738 -0.16(-2.49%)
Nov 05, 2009 6.500 6.660 6.340 6.610 24,820 +0.17(+2.64%)
Nov 04, 2009 6.500 6.548 6.350 6.440 25,134 -0.08(-1.23%)
Nov 03, 2009 6.300 6.550 6.200 6.520 32,536 +0.27(+4.32%)
Nov 02, 2009 6.180 6.700 6.120 6.250 14,607 +0.11(+1.79%)
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%)
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.