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 (%)
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%)
Aug 03, 2009 7.320 7.470 7.000 7.250 23,500 -0.05(-0.68%)
Jul 31, 2009 7.140 7.560 6.990 7.300 25,900 +0.30(+4.29%)
Jul 30, 2009 6.850 7.000 6.850 7.000 8,100 +0.19(+2.79%)
Jul 29, 2009 6.800 6.840 6.750 6.810 8,942 +0.01(+0.15%)
Jul 28, 2009 6.810 6.890 6.560 6.800 9,482 -0.01(-0.15%)
Jul 27, 2009 7.000 7.050 6.780 6.810 10,892 -0.23(-3.27%)
Jul 24, 2009 6.710 7.060 6.580 7.040 422 +0.33(+4.92%)
Jul 23, 2009 6.410 6.800 6.300 6.710 13,441 +0.19(+2.94%)
Jul 22, 2009 6.380 6.518 6.300 6.518 9,062 -0.03(-0.48%)
Jul 21, 2009 6.710 6.780 6.460 6.550 11,300 -0.14(-2.03%)
Jul 20, 2009 6.410 6.720 6.410 6.686 12,564 +0.28(+4.30%)
Jul 17, 2009 6.450 6.500 6.380 6.410 3,400 +0.01(+0.16%)
Jul 16, 2009 6.730 6.730 6.270 6.400 13,090 -0.35(-5.19%)
Jul 15, 2009 6.520 6.900 6.520 6.750 28,900 +0.36(+5.63%)
Jul 14, 2009 6.300 6.780 6.250 6.390 23,550 +0.16(+2.57%)
Jul 13, 2009 6.100 6.370 6.050 6.230 17,350 +0.13(+2.13%)
Jul 10, 2009 6.250 6.400 6.030 6.100 41,446 -0.15(-2.40%)
Jul 09, 2009 6.290 6.420 6.250 6.250 4,400 -0.02(-0.32%)
Jul 08, 2009 6.800 7.150 6.250 6.270 33,857 -0.38(-5.71%)
Jul 07, 2009 6.970 7.030 6.610 6.650 12,405 -0.25(-3.62%)
Jul 06, 2009 7.050 7.120 6.800 6.900 28,650 -0.31(-4.30%)
Jul 02, 2009 7.530 7.530 7.180 7.210 27,701 -0.36(-4.76%)
Jul 01, 2009 7.710 7.890 7.560 7.570 29,253 -0.14(-1.82%)
Jun 30, 2009 7.630 7.880 7.560 7.710 69,379 +0.03(+0.39%)
Jun 29, 2009 7.740 7.910 7.590 7.680 48,674 -0.01(-0.13%)
Jun 26, 2009 8.040 8.050 7.490 7.690 437,701 -0.49(-5.99%)
Jun 25, 2009 8.180 8.289 8.110 8.180 23,725 +0.53(+6.93%)
Jun 24, 2009 7.780 7.880 7.570 7.650 21,609 -0.01(-0.13%)
Jun 23, 2009 7.810 7.830 7.470 7.660 27,372 -0.05(-0.65%)
Jun 22, 2009 8.210 8.380 7.500 7.710 68,652 -0.59(-7.11%)
Jun 19, 2009 8.750 8.760 8.030 8.300 44,602 -0.19(-2.24%)
Jun 18, 2009 9.140 9.140 8.490 8.490 10,155 -0.65(-7.11%)
Jun 17, 2009 8.650 9.300 8.170 9.140 48,253 +0.48(+5.54%)
Jun 16, 2009 8.700 9.030 8.530 8.660 46,601 +0.03(+0.35%)
Jun 15, 2009 7.780 8.630 7.780 8.630 52,424 +0.61(+7.61%)
Jun 12, 2009 7.900 8.330 7.770 8.020 21,438 +0.09(+1.13%)
Jun 11, 2009 7.800 8.240 7.640 7.930 24,745 +0.13(+1.67%)
Jun 10, 2009 8.180 8.570 7.670 7.800 38,175 -0.34(-4.18%)
Jun 09, 2009 8.010 8.250 7.630 8.140 27,926 +0.10(+1.24%)
Jun 08, 2009 8.080 8.100 7.620 8.040 25,214 -0.10(-1.23%)
Jun 05, 2009 8.250 8.250 8.005 8.140 13,945 -0.05(-0.61%)
Jun 04, 2009 7.895 8.360 7.680 8.190 36,919 +0.32(+4.07%)
Jun 03, 2009 8.370 8.370 7.580 7.870 70,482 -0.62(-7.30%)
Jun 02, 2009 9.280 9.280 8.460 8.490 50,625 -0.81(-8.71%)
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.