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 (%)
Nov 30, 2009 5.830 5.850 5.500 5.750 70,579 -0.33(-5.37%)
Nov 27, 2009 5.901 6.080 5.901 6.076 2,500 +0.15(+2.46%)
Nov 25, 2009 6.140 6.140 5.790 5.930 9,340 -0.19(-3.10%)
Nov 24, 2009 6.150 6.220 6.070 6.120 4,031 -0.06(-0.97%)
Nov 23, 2009 6.000 6.383 6.000 6.180 24,372 +0.18(+3.00%)
Nov 20, 2009 6.000 6.060 5.850 6.000 26,670 -0.01(-0.13%)
Nov 19, 2009 6.030 6.230 6.008 6.008 16,724 -0.02(-0.37%)
Nov 18, 2009 6.060 6.210 6.030 6.030 12,100 -0.03(-0.50%)
Nov 17, 2009 6.230 6.230 5.820 6.060 19,635 -0.09(-1.46%)
Nov 16, 2009 6.120 6.160 6.050 6.150 2,214 +0.10(+1.57%)
Nov 13, 2009 6.120 6.200 6.040 6.055 8,935 -0.02(-0.25%)
Nov 12, 2009 6.060 6.120 6.060 6.070 5,007 +0.01(+0.17%)
Nov 11, 2009 6.140 6.320 6.040 6.060 5,910 -0.06(-0.98%)
Nov 10, 2009 6.340 6.350 6.120 6.120 13,316 -0.20(-3.16%)
Nov 09, 2009 6.450 6.510 6.260 6.320 22,380 -0.13(-1.95%)
Nov 06, 2009 6.510 6.581 6.420 6.446 8,738 -0.16(-2.49%)
Nov 05, 2009 6.500 6.660 6.340 6.610 24,820 +0.17(+2.64%)
Nov 04, 2009 6.500 6.548 6.350 6.440 25,134 -0.08(-1.23%)
Nov 03, 2009 6.300 6.550 6.200 6.520 32,536 +0.27(+4.32%)
Nov 02, 2009 6.180 6.700 6.120 6.250 14,607 +0.11(+1.79%)
Oct 30, 2009 6.120 6.160 6.120 6.140 16,531 -0.11(-1.76%)
Oct 29, 2009 6.280 6.340 6.123 6.250 11,245 -0.02(-0.36%)
Oct 28, 2009 6.480 6.570 6.151 6.272 18,150 -0.30(-4.53%)
Oct 27, 2009 6.590 6.720 6.458 6.570 8,765 -0.03(-0.45%)
Oct 26, 2009 6.400 6.630 6.400 6.600 17,096 +0.15(+2.33%)
Oct 23, 2009 6.443 6.450 6.390 6.450 17,489 +0.30(+4.88%)
Oct 22, 2009 6.380 6.390 6.150 6.150 38,424 -0.20(-3.15%)
Oct 21, 2009 6.200 6.490 6.200 6.350 24,018 +0.10(+1.60%)
Oct 20, 2009 6.350 6.350 6.225 6.250 11,012 -0.10(-1.54%)
Oct 19, 2009 6.319 6.540 6.210 6.348 2,650 +0.06(+0.92%)
Oct 16, 2009 6.330 6.404 6.170 6.290 15,360 -0.04(-0.63%)
Oct 15, 2009 6.450 6.480 6.150 6.330 8,075 -0.12(-1.86%)
Oct 14, 2009 6.330 6.490 6.170 6.450 13,258 +0.09(+1.42%)
Oct 13, 2009 6.640 6.740 6.240 6.360 18,300 -0.38(-5.64%)
Oct 12, 2009 6.850 6.900 6.500 6.740 16,250 -0.01(-0.15%)
Oct 09, 2009 6.310 6.750 6.310 6.750 27,499 +0.38(+5.97%)
Oct 08, 2009 6.100 6.400 5.970 6.370 9,396 +0.33(+5.46%)
Oct 07, 2009 6.210 6.220 6.040 6.040 3,950 -0.11(-1.79%)
Oct 06, 2009 6.030 6.470 6.030 6.150 7,200 +0.10(+1.65%)
Oct 05, 2009 6.060 6.090 5.910 6.050 4,725 +0.05(+0.83%)
Oct 02, 2009 6.010 6.080 5.880 6.000 15,650 +0.00(+0.00%)
Oct 01, 2009 6.280 6.430 6.000 6.000 20,660 -0.29(-4.61%)
Sep 30, 2009 6.450 6.460 6.290 6.290 11,300 -0.20(-3.08%)
Sep 29, 2009 6.560 6.690 6.370 6.490 26,535 -0.13(-1.96%)
Sep 28, 2009 6.740 6.860 6.470 6.620 17,375 -0.18(-2.65%)
Sep 25, 2009 6.840 7.000 6.730 6.800 25,166 -0.04(-0.58%)
Sep 24, 2009 6.830 7.100 6.700 6.840 41,161 +0.02(+0.29%)
Sep 23, 2009 6.890 7.000 6.750 6.820 13,696 -0.13(-1.87%)
Sep 22, 2009 6.680 7.130 6.680 6.950 63,414 +0.29(+4.35%)
Sep 21, 2009 6.450 6.780 6.435 6.660 22,483 +0.26(+4.06%)
Sep 18, 2009 6.500 6.800 6.400 6.400 15,599 -0.11(-1.69%)
Sep 17, 2009 6.310 6.920 6.290 6.510 60,225 +0.14(+2.20%)
Sep 16, 2009 6.220 6.530 6.220 6.370 16,636 +0.14(+2.25%)
Sep 15, 2009 6.380 6.380 6.190 6.230 18,918 -0.15(-2.35%)
Sep 14, 2009 6.460 6.460 6.279 6.380 14,815 -0.04(-0.62%)
Sep 11, 2009 6.570 6.570 6.390 6.420 6,200 -0.03(-0.47%)
Sep 10, 2009 6.340 6.458 6.340 6.450 5,063 +0.09(+1.42%)
Sep 09, 2009 6.000 6.422 6.000 6.360 9,251 +0.33(+5.47%)
Sep 08, 2009 5.980 6.170 5.980 6.030 14,907 -0.07(-1.15%)
Sep 04, 2009 6.440 6.450 5.760 6.100 32,428 -0.20(-3.17%)
Sep 03, 2009 6.450 6.490 6.200 6.300 14,274 -0.13(-2.02%)
Sep 02, 2009 6.290 6.600 6.290 6.430 11,062 +0.16(+2.55%)
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.