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 (%)
Feb 27, 2009 7.910 8.040 7.880 7.880 0 -0.57(-6.75%)
Feb 26, 2009 8.020 8.610 8.020 8.450 11,640 +0.47(+5.89%)
Feb 25, 2009 8.150 8.250 7.510 7.980 23,034 -0.64(-7.42%)
Feb 24, 2009 8.820 8.960 8.500 8.620 17,079 +0.13(+1.53%)
Feb 23, 2009 8.490 8.790 8.490 8.490 9,883 -0.02(-0.24%)
Feb 20, 2009 8.080 8.610 8.080 8.510 0 +0.32(+3.91%)
Feb 19, 2009 8.600 8.600 8.120 8.190 14,315 -0.28(-3.31%)
Feb 18, 2009 9.300 9.430 8.460 8.470 19,790 -0.77(-8.33%)
Feb 17, 2009 10.29 10.29 9.240 9.240 10,537 -1.05(-10.20%)
Feb 13, 2009 10.46 10.46 10.05 10.29 9,010 -0.02(-0.19%)
Feb 12, 2009 8.400 10.34 8.280 10.31 24,977 +2.25(+27.92%)
Feb 11, 2009 8.790 8.790 8.000 8.060 11,484 -0.69(-7.89%)
Feb 10, 2009 8.880 8.900 8.670 8.750 20,827 -0.16(-1.80%)
Feb 09, 2009 9.120 9.160 8.690 8.910 39,294 -0.04(-0.45%)
Feb 06, 2009 8.960 9.750 8.660 8.950 13,599 +0.01(+0.11%)
Feb 05, 2009 8.900 9.230 8.750 8.940 16,238 +0.01(+0.11%)
Feb 04, 2009 8.970 9.800 8.810 8.930 28,140 -0.01(-0.11%)
Feb 03, 2009 9.210 9.320 8.840 8.940 21,300 -0.21(-2.30%)
Feb 02, 2009 9.010 9.320 8.770 9.150 34,938 -0.08(-0.87%)
Jan 30, 2009 9.520 10.28 9.220 9.230 0 -0.16(-1.70%)
Jan 29, 2009 9.440 9.610 9.390 9.390 8,628 -0.13(-1.37%)
Jan 28, 2009 9.630 9.670 9.150 9.520 11,234 +0.03(+0.32%)
Jan 27, 2009 8.900 9.790 8.900 9.490 22,057 +0.59(+6.63%)
Jan 26, 2009 8.650 8.940 8.510 8.900 21,401 +0.30(+3.49%)
Jan 23, 2009 8.530 8.670 8.460 8.600 25,786 -0.15(-1.71%)
Jan 22, 2009 8.850 8.850 8.700 8.750 6,500 -0.25(-2.78%)
Jan 21, 2009 9.200 9.200 8.530 9.000 15,792 +0.00(+0.00%)
Jan 20, 2009 9.960 9.960 9.000 9.000 9,244 -1.02(-10.18%)
Jan 16, 2009 10.17 10.27 9.900 10.02 0 +0.09(+0.91%)
Jan 15, 2009 10.00 10.03 9.750 9.930 12,508 -0.07(-0.70%)
Jan 14, 2009 10.70 10.86 10.00 10.00 10,800 -0.82(-7.58%)
Jan 13, 2009 11.30 11.30 10.73 10.82 5,800 -0.25(-2.26%)
Jan 12, 2009 12.08 12.08 11.01 11.07 10,392 -1.08(-8.89%)
Jan 09, 2009 12.96 12.96 11.95 12.15 12,842 -0.85(-6.54%)
Jan 08, 2009 12.25 13.00 12.25 13.00 7,263 +0.53(+4.25%)
Jan 07, 2009 12.74 12.77 12.25 12.47 9,080 -0.49(-3.78%)
Jan 06, 2009 12.49 13.05 12.49 12.96 4,542 +0.50(+4.01%)
Jan 05, 2009 13.08 13.08 12.30 12.46 10,500 -0.65(-4.96%)
Jan 02, 2009 13.55 13.67 13.01 13.11 0 -0.32(-2.38%)
Jan 01, 2009 12.10 13.62 12.10 13.43 0 +0.00(+0.00%)
Dec 31, 2008 12.10 13.62 12.10 13.43 22,650 +1.40(+11.64%)
Dec 30, 2008 11.72 12.03 11.69 12.03 26,476 +0.40(+3.44%)
Dec 29, 2008 11.36 11.73 11.26 11.63 17,629 +0.08(+0.69%)
Dec 26, 2008 11.49 11.68 11.49 11.55 6,695 -0.02(-0.17%)
Dec 24, 2008 11.51 11.57 11.31 11.57 6,983 +0.09(+0.78%)
Dec 23, 2008 11.34 12.04 11.34 11.48 9,668 +0.19(+1.68%)
Dec 22, 2008 11.65 11.78 10.57 11.29 24,040 -0.33(-2.84%)
Dec 19, 2008 12.49 12.90 11.28 11.62 52,352 -0.56(-4.60%)
Dec 18, 2008 11.25 12.76 11.23 12.18 50,447 +0.25(+2.10%)
Dec 17, 2008 9.500 11.93 9.500 11.93 24,394 +2.25(+23.24%)
Dec 16, 2008 8.770 9.680 8.530 9.680 33,943 +0.97(+11.14%)
Dec 15, 2008 8.230 8.770 8.230 8.710 17,363 +0.51(+6.22%)
Dec 12, 2008 7.760 8.200 7.500 8.200 24,097 +0.32(+4.06%)
Dec 11, 2008 8.300 8.440 7.880 7.880 9,800 -0.42(-5.06%)
Dec 10, 2008 8.400 8.630 8.100 8.300 21,507 +0.02(+0.24%)
Dec 09, 2008 8.850 8.990 8.280 8.280 21,204 -0.87(-9.51%)
Dec 08, 2008 9.550 9.680 8.854 9.150 29,707 +0.35(+3.98%)
Dec 05, 2008 9.140 9.420 8.500 8.800 27,570 -0.29(-3.19%)
Dec 04, 2008 9.250 9.600 8.900 9.090 14,065 -0.16(-1.73%)
Dec 03, 2008 9.060 9.400 9.000 9.250 20,063 +0.05(+0.54%)
Dec 02, 2008 9.400 9.400 8.960 9.200 17,400 -0.07(-0.76%)
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.