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

Maui Land & Pineapple Company (NY: MLP )

20.19 +0.07 (+0.35%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 3, 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 (%)
Apr 30, 2014 7.860 7.900 7.820 7.830 1,235 +0.01(+0.13%)
Apr 29, 2014 8.130 8.130 7.720 7.820 15,839 -0.39(-4.75%)
Apr 28, 2014 7.830 8.250 7.770 8.210 6,271 +0.25(+3.14%)
Apr 25, 2014 8.070 8.300 7.800 7.960 29,883 -0.03(-0.38%)
Apr 24, 2014 8.250 8.389 7.700 7.990 15,974 -0.16(-1.96%)
Apr 23, 2014 7.780 8.330 7.780 8.150 8,951 +0.31(+3.95%)
Apr 22, 2014 8.040 8.140 7.650 7.840 16,078 -0.27(-3.33%)
Apr 21, 2014 8.290 8.390 8.080 8.110 11,122 -0.24(-2.87%)
Apr 17, 2014 8.370 8.350 8.350 8.350 6,600 +0.10(+1.21%)
Apr 16, 2014 7.750 8.290 7.750 8.250 20,076 +0.44(+5.63%)
Apr 15, 2014 8.000 8.090 7.620 7.810 32,971 -0.24(-2.98%)
Apr 14, 2014 8.620 8.750 7.920 8.050 58,967 -0.63(-7.26%)
Apr 11, 2014 8.880 8.880 8.260 8.680 41,710 -0.18(-2.03%)
Apr 10, 2014 8.900 9.000 8.740 8.860 25,567 -0.06(-0.67%)
Apr 09, 2014 8.870 9.140 8.720 8.920 36,814 -0.06(-0.67%)
Apr 08, 2014 9.120 9.120 8.810 8.980 44,358 -0.02(-0.22%)
Apr 07, 2014 8.670 9.210 8.610 9.000 89,497 +0.01(+0.11%)
Apr 04, 2014 7.600 9.410 7.600 8.990 442,082 +1.72(+23.66%)
Apr 03, 2014 6.920 7.270 6.818 7.270 25,793 +0.34(+4.91%)
Apr 02, 2014 6.640 6.950 6.460 6.930 80,944 +0.36(+5.48%)
Apr 01, 2014 6.500 6.590 6.470 6.570 7,903 +0.15(+2.34%)
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%)
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.