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: 4:00 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 (%)
Jun 30, 2009 7.630 7.880 7.560 7.710 69,379 +0.03(+0.39%)
Jun 29, 2009 7.740 7.910 7.590 7.680 48,674 -0.01(-0.13%)
Jun 26, 2009 8.040 8.050 7.490 7.690 437,701 -0.49(-5.99%)
Jun 25, 2009 8.180 8.289 8.110 8.180 23,725 +0.53(+6.93%)
Jun 24, 2009 7.780 7.880 7.570 7.650 21,609 -0.01(-0.13%)
Jun 23, 2009 7.810 7.830 7.470 7.660 27,372 -0.05(-0.65%)
Jun 22, 2009 8.210 8.380 7.500 7.710 68,652 -0.59(-7.11%)
Jun 19, 2009 8.750 8.760 8.030 8.300 44,602 -0.19(-2.24%)
Jun 18, 2009 9.140 9.140 8.490 8.490 10,155 -0.65(-7.11%)
Jun 17, 2009 8.650 9.300 8.170 9.140 48,253 +0.48(+5.54%)
Jun 16, 2009 8.700 9.030 8.530 8.660 46,601 +0.03(+0.35%)
Jun 15, 2009 7.780 8.630 7.780 8.630 52,424 +0.61(+7.61%)
Jun 12, 2009 7.900 8.330 7.770 8.020 21,438 +0.09(+1.13%)
Jun 11, 2009 7.800 8.240 7.640 7.930 24,745 +0.13(+1.67%)
Jun 10, 2009 8.180 8.570 7.670 7.800 38,175 -0.34(-4.18%)
Jun 09, 2009 8.010 8.250 7.630 8.140 27,926 +0.10(+1.24%)
Jun 08, 2009 8.080 8.100 7.620 8.040 25,214 -0.10(-1.23%)
Jun 05, 2009 8.250 8.250 8.005 8.140 13,945 -0.05(-0.61%)
Jun 04, 2009 7.895 8.360 7.680 8.190 36,919 +0.32(+4.07%)
Jun 03, 2009 8.370 8.370 7.580 7.870 70,482 -0.62(-7.30%)
Jun 02, 2009 9.280 9.280 8.460 8.490 50,625 -0.81(-8.71%)
Jun 01, 2009 8.780 9.340 8.680 9.300 38,212 +0.60(+6.90%)
May 29, 2009 9.000 9.090 8.560 8.700 34,875 -0.46(-5.02%)
May 28, 2009 8.910 9.350 8.349 9.160 70,839 +0.14(+1.55%)
May 27, 2009 9.070 9.570 8.570 9.020 56,138 -0.09(-0.99%)
May 26, 2009 7.900 9.280 7.900 9.110 65,423 +1.29(+16.50%)
May 22, 2009 8.350 8.350 7.770 7.820 19,135 -0.49(-5.90%)
May 21, 2009 8.320 8.780 8.130 8.310 23,169 -0.29(-3.37%)
May 20, 2009 8.810 9.750 8.320 8.600 63,774 +0.03(+0.35%)
May 19, 2009 9.370 9.480 8.485 8.570 31,208 -0.83(-8.83%)
May 18, 2009 8.590 9.460 7.790 9.400 67,464 +0.97(+11.51%)
May 15, 2009 9.540 9.610 8.080 8.430 98,802 -1.20(-12.46%)
May 14, 2009 8.900 9.800 8.660 9.630 47,611 +0.87(+9.93%)
May 13, 2009 8.900 9.730 8.550 8.760 54,980 -0.49(-5.30%)
May 12, 2009 10.06 10.06 8.880 9.250 27,812 -0.75(-7.50%)
May 11, 2009 9.530 10.24 9.230 10.00 31,690 +0.51(+5.37%)
May 08, 2009 8.400 9.490 7.640 9.490 53,276 +1.19(+14.34%)
May 07, 2009 8.770 9.750 7.490 8.300 91,409 -0.32(-3.71%)
May 06, 2009 7.200 8.880 6.980 8.620 77,408 +1.61(+22.97%)
May 05, 2009 6.180 7.100 6.180 7.010 21,463 +0.03(+0.43%)
May 04, 2009 6.420 7.000 6.350 6.980 34,391 +0.70(+11.15%)
May 01, 2009 6.720 6.990 6.230 6.280 48,712 -0.07(-1.10%)
Apr 30, 2009 5.800 6.350 5.690 6.350 33,209 +0.60(+10.43%)
Apr 29, 2009 5.620 5.770 5.600 5.750 123,190 +0.10(+1.77%)
Apr 28, 2009 5.540 5.790 5.530 5.650 21,772 +0.06(+1.07%)
Apr 27, 2009 5.690 5.850 5.590 5.590 15,728 -0.38(-6.37%)
Apr 24, 2009 5.950 6.000 5.660 5.970 19,181 +0.10(+1.70%)
Apr 23, 2009 6.270 6.280 5.810 5.870 19,641 -0.36(-5.78%)
Apr 22, 2009 6.820 7.030 6.120 6.230 38,963 -0.69(-9.97%)
Apr 21, 2009 7.050 7.050 6.760 6.920 23,120 -0.16(-2.26%)
Apr 20, 2009 7.480 7.480 7.000 7.080 32,996 -0.74(-9.46%)
Apr 17, 2009 8.000 8.110 7.550 7.820 28,943 -0.13(-1.64%)
Apr 16, 2009 8.100 8.320 7.920 7.950 22,050 +0.17(+2.19%)
Apr 15, 2009 7.860 8.040 7.700 7.780 21,773 -0.02(-0.26%)
Apr 14, 2009 7.910 8.130 7.780 7.800 17,369 -0.23(-2.86%)
Apr 13, 2009 7.500 8.080 7.440 8.030 64,169 +0.34(+4.42%)
Apr 09, 2009 7.560 7.690 7.250 7.690 24,408 +0.32(+4.34%)
Apr 08, 2009 7.320 7.480 7.298 7.370 5,666 +0.13(+1.80%)
Apr 07, 2009 7.770 8.260 7.240 7.240 15,493 -1.15(-13.71%)
Apr 06, 2009 8.870 8.900 8.373 8.390 17,052 -0.56(-6.26%)
Apr 03, 2009 8.890 8.950 8.570 8.950 17,133 +0.05(+0.56%)
Apr 02, 2009 8.690 8.990 8.490 8.900 18,868 +0.40(+4.71%)
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.