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: 6:30 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 (%)
Jun 30, 2015 5.620 5.680 5.620 5.680 1,019 +0.03(+0.53%)
Jun 29, 2015 5.660 5.670 5.650 5.650 2,241 -0.02(-0.35%)
Jun 26, 2015 5.660 5.684 5.660 5.670 950 +0.02(+0.35%)
Jun 25, 2015 5.700 5.700 5.650 5.650 6,563 -0.01(-0.18%)
Jun 24, 2015 5.700 5.700 5.650 5.660 4,355 -0.00(-0.05%)
Jun 23, 2015 5.650 5.663 5.650 5.663 1,261 -0.02(-0.30%)
Jun 22, 2015 5.690 5.700 5.580 5.680 5,086 +0.04(+0.71%)
Jun 19, 2015 5.710 5.830 5.640 5.640 3,553 -0.07(-1.23%)
Jun 18, 2015 5.710 5.710 5.710 5.710 168 +0.10(+1.77%)
Jun 17, 2015 5.710 5.750 5.540 5.611 12,071 -0.19(-3.27%)
Jun 16, 2015 5.740 5.800 5.670 5.800 448 +0.17(+2.96%)
Jun 15, 2015 5.670 5.780 5.539 5.633 8,577 -0.16(-2.71%)
Jun 12, 2015 5.500 5.830 5.180 5.790 30,379 +0.27(+4.89%)
Jun 11, 2015 5.555 5.560 5.520 5.520 5,485 -0.03(-0.54%)
Jun 10, 2015 5.550 5.610 5.550 5.550 5,132 +0.05(+0.91%)
Jun 09, 2015 5.390 5.560 5.380 5.500 2,853 +0.22(+4.17%)
Jun 08, 2015 5.860 5.880 5.280 5.280 24,525 -0.57(-9.75%)
Jun 05, 2015 5.499 6.150 5.470 5.850 65,141 +0.45(+8.34%)
Jun 04, 2015 5.610 5.680 5.369 5.400 12,938 -0.21(-3.74%)
Jun 03, 2015 5.650 5.700 5.610 5.610 1,376 -0.04(-0.69%)
Jun 02, 2015 5.500 5.649 5.500 5.649 10,671 +0.10(+1.81%)
Jun 01, 2015 5.550 5.600 5.540 5.549 1,484 -0.09(-1.62%)
May 29, 2015 5.630 5.640 5.630 5.640 505 -0.11(-1.91%)
May 28, 2015 5.680 5.770 5.680 5.750 2,228 -0.02(-0.35%)
May 27, 2015 5.250 5.920 5.170 5.770 11,493 +0.53(+10.11%)
May 26, 2015 5.130 5.250 5.240 5.240 7,221 +0.00(+0.00%)
May 22, 2015 5.240 5.240 5.240 5.240 8,300 +0.09(+1.75%)
May 21, 2015 5.090 5.160 5.090 5.150 5,680 -0.02(-0.39%)
May 20, 2015 5.110 5.170 5.100 5.170 5,901 -0.01(-0.19%)
May 19, 2015 5.140 5.199 5.080 5.180 7,399 +0.02(+0.39%)
May 18, 2015 5.250 5.265 5.150 5.160 2,235 -0.10(-1.90%)
May 15, 2015 5.150 5.260 5.150 5.260 6,992 +0.09(+1.74%)
May 14, 2015 5.210 5.220 5.150 5.170 11,639 -0.09(-1.71%)
May 13, 2015 5.220 5.320 5.220 5.260 6,482 +0.02(+0.38%)
May 12, 2015 5.450 5.450 5.220 5.240 15,384 -0.26(-4.73%)
May 11, 2015 5.710 5.710 5.500 5.500 4,123 -0.21(-3.68%)
May 08, 2015 5.710 5.810 5.710 5.710 4,775 -0.01(-0.17%)
May 07, 2015 5.770 5.958 5.710 5.720 15,054 -0.07(-1.21%)
May 06, 2015 5.751 5.860 5.750 5.790 2,602 +0.02(+0.35%)
May 05, 2015 5.750 5.780 5.737 5.770 3,891 -0.02(-0.35%)
May 04, 2015 5.700 5.820 5.700 5.790 1,362 +0.18(+3.21%)
May 01, 2015 5.550 5.610 5.485 5.610 7,772 -0.06(-1.06%)
Apr 30, 2015 5.830 5.830 5.640 5.670 2,100 -0.16(-2.74%)
Apr 29, 2015 5.560 5.830 5.560 5.830 1,357 +0.19(+3.37%)
Apr 28, 2015 5.840 5.940 5.620 5.640 9,001 -0.25(-4.24%)
Apr 27, 2015 5.994 5.994 5.820 5.890 3,495 -0.14(-2.32%)
Apr 24, 2015 6.018 6.130 5.950 6.030 6,545 +0.08(+1.34%)
Apr 23, 2015 5.795 5.960 5.770 5.950 2,670 +0.18(+3.12%)
Apr 22, 2015 5.940 5.956 5.760 5.770 7,490 -0.18(-3.03%)
Apr 21, 2015 6.120 6.120 5.849 5.950 16,226 -0.20(-3.25%)
Apr 17, 2015 6.200 6.200 6.110 6.150 69 -0.05(-0.81%)
Apr 16, 2015 6.130 6.200 6.100 6.200 4,579 +0.09(+1.47%)
Apr 15, 2015 6.184 6.184 6.110 6.110 500 -0.05(-0.81%)
Apr 14, 2015 6.110 6.160 6.100 6.160 2,805 +0.05(+0.82%)
Apr 13, 2015 6.090 6.200 6.090 6.110 6,694 +0.05(+0.83%)
Apr 10, 2015 6.062 6.070 6.010 6.060 3,350 +0.02(+0.33%)
Apr 09, 2015 6.010 6.130 6.010 6.040 12,824 +0.01(+0.17%)
Apr 08, 2015 6.055 6.140 5.980 6.030 9,711 +0.07(+1.17%)
Apr 07, 2015 5.890 6.060 5.770 5.960 12,250 -0.03(-0.50%)
Apr 06, 2015 6.190 6.190 5.900 5.990 12,103 -0.17(-2.76%)
Apr 02, 2015 6.060 6.160 6.160 6.160 6,300 +0.14(+2.33%)
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.