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 (%)
Mar 31, 2014 6.540 6.540 6.360 6.420 16,963 -0.15(-2.28%)
Mar 28, 2014 6.450 6.590 6.390 6.570 11,185 +0.07(+1.08%)
Mar 27, 2014 6.430 6.530 6.370 6.500 7,747 +0.13(+2.04%)
Mar 26, 2014 6.290 6.520 6.210 6.370 39,362 +0.18(+2.91%)
Mar 25, 2014 6.350 6.460 6.150 6.190 20,195 -0.21(-3.27%)
Mar 24, 2014 6.350 6.420 6.332 6.399 23,933 -0.04(-0.63%)
Mar 21, 2014 6.250 6.440 6.130 6.440 20,210 +0.14(+2.22%)
Mar 20, 2014 6.140 6.410 6.000 6.300 24,763 +0.09(+1.45%)
Mar 19, 2014 6.030 6.400 5.720 6.210 62,532 +0.05(+0.81%)
Mar 18, 2014 6.000 6.230 6.000 6.160 6,589 +0.17(+2.84%)
Mar 17, 2014 6.120 6.120 5.910 5.990 11,711 -0.11(-1.80%)
Mar 14, 2014 6.206 6.270 6.010 6.100 6,020 -0.13(-2.09%)
Mar 13, 2014 5.900 6.660 5.600 6.230 212,590 +0.21(+3.49%)
Mar 12, 2014 6.230 6.340 6.000 6.020 20,492 -0.33(-5.20%)
Mar 11, 2014 6.280 6.420 6.280 6.350 12,519 +0.03(+0.47%)
Mar 10, 2014 5.830 6.500 5.350 6.320 158,334 +0.16(+2.60%)
Mar 07, 2014 6.190 6.200 5.910 6.160 35,471 -0.16(-2.53%)
Mar 06, 2014 6.180 6.340 6.030 6.320 6,715 +0.19(+3.10%)
Mar 05, 2014 5.960 6.500 5.630 6.130 166,903 +0.20(+3.37%)
Mar 04, 2014 5.990 6.110 5.840 5.930 17,758 -0.08(-1.33%)
Mar 03, 2014 6.080 6.406 5.600 6.010 205,710 -0.19(-3.06%)
Feb 28, 2014 6.300 6.380 6.190 6.200 9,589 -0.20(-3.13%)
Feb 27, 2014 6.439 6.480 6.160 6.400 144,827 +0.00(+0.00%)
Feb 26, 2014 6.440 6.440 6.368 6.400 5,813 +0.04(+0.63%)
Feb 25, 2014 6.100 6.670 6.000 6.360 70,043 +0.28(+4.61%)
Feb 24, 2014 6.240 6.250 6.080 6.080 10,394 -0.13(-2.09%)
Feb 21, 2014 6.130 6.220 6.100 6.210 18,401 +0.08(+1.31%)
Feb 20, 2014 6.157 6.220 5.990 6.130 43,831 -0.03(-0.49%)
Feb 19, 2014 6.160 6.210 6.150 6.160 1,600 -0.03(-0.48%)
Feb 18, 2014 6.200 6.250 6.190 6.190 10,915 +0.04(+0.63%)
Feb 14, 2014 6.120 6.151 6.151 6.151 4,300 +0.07(+1.17%)
Feb 13, 2014 6.140 6.160 6.040 6.080 3,326 -0.08(-1.30%)
Feb 12, 2014 6.110 6.190 5.920 6.160 9,603 -0.02(-0.32%)
Feb 11, 2014 6.070 6.200 6.070 6.180 7,289 +0.13(+2.15%)
Feb 10, 2014 6.150 6.150 6.050 6.050 6,883 -0.08(-1.31%)
Feb 07, 2014 6.120 6.130 6.070 6.130 10,176 +0.00(+0.00%)
Feb 06, 2014 6.110 6.180 6.090 6.130 4,750 +0.07(+1.16%)
Feb 05, 2014 6.000 6.250 5.880 6.060 22,169 +0.10(+1.68%)
Feb 04, 2014 6.080 6.130 5.550 5.960 36,777 +0.00(+0.00%)
Feb 03, 2014 5.940 6.380 5.910 5.960 26,160 +0.06(+1.02%)
Jan 31, 2014 6.090 6.169 5.900 5.900 5,090 -0.19(-3.12%)
Jan 30, 2014 6.140 6.190 5.940 6.090 27,737 -0.16(-2.56%)
Jan 29, 2014 6.040 6.250 6.000 6.250 10,150 +0.27(+4.52%)
Jan 28, 2014 5.900 6.120 5.900 5.980 22,009 +0.03(+0.50%)
Jan 27, 2014 5.900 6.110 5.900 5.950 28,036 +0.01(+0.17%)
Jan 24, 2014 6.072 6.072 5.940 5.940 26,774 -0.13(-2.14%)
Jan 23, 2014 6.213 6.240 6.070 6.070 35,230 -0.09(-1.46%)
Jan 22, 2014 6.190 6.200 6.020 6.160 29,929 -0.03(-0.48%)
Jan 21, 2014 6.250 6.250 6.103 6.190 5,739 +0.09(+1.48%)
Jan 17, 2014 6.450 6.100 6.100 6.100 10,800 -0.03(-0.49%)
Jan 16, 2014 6.160 6.230 6.012 6.130 11,968 +0.03(+0.49%)
Jan 15, 2014 6.100 6.260 5.910 6.100 42,729 +0.00(+0.00%)
Jan 14, 2014 6.240 6.240 6.020 6.100 3,278 -0.05(-0.81%)
Jan 13, 2014 6.220 6.250 6.150 6.150 14,882 +0.04(+0.65%)
Jan 10, 2014 6.140 6.380 6.000 6.110 55,196 +0.05(+0.83%)
Jan 09, 2014 6.100 6.290 5.950 6.060 22,821 -0.05(-0.82%)
Jan 08, 2014 6.400 6.400 5.970 6.110 62,846 -0.20(-3.17%)
Jan 07, 2014 6.580 6.630 6.250 6.310 22,336 -0.27(-4.10%)
Jan 06, 2014 6.520 6.700 6.520 6.580 49,146 +0.26(+4.11%)
Jan 03, 2014 6.290 6.420 6.290 6.320 17,480 +0.05(+0.80%)
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.