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 (%)
Sep 30, 2014 5.750 5.750 5.650 5.700 6,768 +0.00(+0.00%)
Sep 29, 2014 5.570 5.800 5.360 5.700 17,023 -0.01(-0.18%)
Sep 26, 2014 5.770 5.840 5.540 5.710 14,813 -0.11(-1.89%)
Sep 25, 2014 6.120 6.120 5.740 5.820 23,509 -0.19(-3.16%)
Sep 24, 2014 6.140 6.150 6.000 6.010 4,650 -0.14(-2.27%)
Sep 23, 2014 6.000 6.150 6.000 6.150 5,619 +0.08(+1.32%)
Sep 22, 2014 6.160 6.242 5.940 6.070 20,003 -0.21(-3.34%)
Sep 19, 2014 6.250 6.280 6.100 6.280 16,768 -0.01(-0.16%)
Sep 18, 2014 6.390 6.390 6.250 6.290 11,047 -0.07(-1.10%)
Sep 17, 2014 6.300 6.370 6.300 6.360 3,829 +0.06(+0.95%)
Sep 16, 2014 6.450 6.450 6.250 6.300 21,342 -0.05(-0.79%)
Sep 15, 2014 6.500 6.590 6.250 6.350 6,793 -0.23(-3.50%)
Sep 12, 2014 6.500 6.580 6.550 6.580 5,633 +0.03(+0.46%)
Sep 11, 2014 6.630 6.630 4.680 6.550 10,229 -0.15(-2.24%)
Sep 10, 2014 6.690 6.790 6.630 6.700 6,596 -0.03(-0.45%)
Sep 09, 2014 6.860 6.860 6.680 6.730 16,391 -0.26(-3.72%)
Sep 08, 2014 6.730 7.000 6.730 6.990 14,677 +0.29(+4.33%)
Sep 05, 2014 6.700 6.760 6.630 6.700 10,400 -0.05(-0.74%)
Sep 04, 2014 6.840 7.000 6.680 6.750 10,669 -0.03(-0.44%)
Sep 03, 2014 6.910 6.910 6.710 6.780 21,525 -0.19(-2.73%)
Sep 02, 2014 6.900 6.980 6.900 6.970 6,259 +0.04(+0.58%)
Aug 29, 2014 6.890 6.930 6.930 6.930 1,100 +0.20(+2.97%)
Aug 28, 2014 6.940 6.970 6.730 6.730 3,700 -0.17(-2.46%)
Aug 27, 2014 6.990 6.990 6.900 6.900 850 -0.10(-1.43%)
Aug 26, 2014 6.950 7.000 6.880 7.000 14,596 +0.11(+1.60%)
Aug 25, 2014 6.820 6.990 6.820 6.890 2,243 +0.03(+0.44%)
Aug 22, 2014 6.840 6.900 6.790 6.860 4,695 -0.08(-1.15%)
Aug 21, 2014 6.850 6.890 6.850 6.940 5,331 +0.21(+3.12%)
Aug 20, 2014 6.750 6.822 6.640 6.730 4,573 +0.05(+0.75%)
Aug 19, 2014 6.669 6.710 6.660 6.680 1,707 -0.03(-0.45%)
Aug 18, 2014 6.730 6.890 6.601 6.710 16,416 +0.09(+1.41%)
Aug 15, 2014 6.480 6.620 6.460 6.617 18,796 +0.04(+0.56%)
Aug 14, 2014 6.780 6.845 6.460 6.580 19,047 -0.08(-1.20%)
Aug 13, 2014 6.760 6.850 6.590 6.660 15,127 +0.06(+0.91%)
Aug 12, 2014 6.620 6.850 6.390 6.600 36,504 -0.16(-2.37%)
Aug 11, 2014 6.910 7.000 6.690 6.760 10,674 -0.22(-3.15%)
Aug 08, 2014 7.030 7.050 6.820 6.980 5,803 +0.08(+1.16%)
Aug 07, 2014 7.090 7.090 6.750 6.900 9,395 -0.21(-2.93%)
Aug 06, 2014 6.950 7.400 6.620 7.108 39,579 -0.04(-0.51%)
Aug 05, 2014 7.190 7.190 6.900 7.144 10,278 -0.12(-1.59%)
Aug 04, 2014 7.200 7.270 7.180 7.260 11,363 +0.10(+1.40%)
Aug 01, 2014 7.340 7.440 7.150 7.160 9,748 -0.09(-1.28%)
Jul 31, 2014 7.310 7.310 7.250 7.253 4,803 -0.19(-2.51%)
Jul 30, 2014 7.440 7.440 7.440 7.440 206 +0.07(+0.95%)
Jul 29, 2014 7.310 7.450 7.250 7.370 16,193 +0.01(+0.14%)
Jul 28, 2014 7.370 7.410 7.335 7.360 2,513 +0.06(+0.82%)
Jul 25, 2014 7.460 7.460 7.280 7.300 6,153 +0.00(+0.00%)
Jul 24, 2014 7.440 7.460 7.300 7.300 4,785 -0.10(-1.35%)
Jul 23, 2014 7.270 7.460 7.250 7.400 5,641 +0.07(+0.95%)
Jul 22, 2014 7.180 7.390 7.180 7.330 3,739 +0.08(+1.10%)
Jul 21, 2014 7.400 7.400 7.150 7.250 2,759 -0.09(-1.23%)
Jul 18, 2014 7.183 7.405 7.180 7.340 2,318 +0.02(+0.27%)
Jul 17, 2014 7.187 7.340 7.170 7.320 3,622 +0.07(+0.97%)
Jul 16, 2014 7.250 7.290 7.090 7.250 12,385 -0.01(-0.14%)
Jul 15, 2014 7.350 7.365 7.250 7.260 6,616 -0.21(-2.81%)
Jul 14, 2014 7.700 7.700 7.450 7.470 9,223 +0.04(+0.54%)
Jul 11, 2014 7.525 7.650 7.288 7.430 6,924 +0.14(+1.92%)
Jul 10, 2014 7.540 7.630 7.290 7.290 5,765 -0.20(-2.67%)
Jul 09, 2014 7.180 7.510 7.110 7.490 8,321 +0.23(+3.17%)
Jul 08, 2014 7.280 7.440 7.250 7.260 6,617 -0.15(-2.02%)
Jul 07, 2014 7.000 7.540 6.610 7.410 51,069 +0.57(+8.33%)
Jul 03, 2014 6.850 6.840 6.840 6.840 8,000 +0.06(+0.88%)
Jul 02, 2014 7.020 7.020 6.330 6.780 26,483 -0.21(-3.00%)
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.