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 28, 2011 7.100 7.400 6.973 7.370 24,761 +0.34(+4.81%)
Feb 25, 2011 7.000 7.100 6.840 7.032 21,568 +0.03(+0.45%)
Feb 24, 2011 6.970 7.000 6.970 7.000 11,503 +0.06(+0.86%)
Feb 23, 2011 6.900 7.000 6.860 6.940 16,513 -0.05(-0.72%)
Feb 22, 2011 7.000 7.050 6.800 6.990 24,198 -0.01(-0.16%)
Feb 18, 2011 6.970 7.100 6.970 7.001 42,180 +0.04(+0.59%)
Feb 17, 2011 6.640 7.100 6.600 6.960 55,550 +0.40(+6.10%)
Feb 16, 2011 7.000 7.000 6.510 6.560 21,893 -0.25(-3.67%)
Feb 15, 2011 6.950 7.000 6.750 6.810 17,916 -0.19(-2.71%)
Feb 14, 2011 7.320 7.440 6.740 7.000 66,113 -0.40(-5.41%)
Feb 11, 2011 6.550 7.549 6.490 7.400 116,256 +0.94(+14.55%)
Feb 10, 2011 5.780 6.750 5.750 6.460 59,218 +0.73(+12.74%)
Feb 09, 2011 5.500 5.850 5.330 5.730 13,490 +0.23(+4.18%)
Feb 08, 2011 5.600 5.650 5.500 5.500 8,347 -0.14(-2.48%)
Feb 07, 2011 5.830 5.830 5.600 5.640 13,520 -0.20(-3.42%)
Feb 04, 2011 5.870 5.920 5.711 5.840 13,052 -0.12(-2.01%)
Feb 03, 2011 6.140 6.630 5.800 5.960 57,730 -0.09(-1.49%)
Feb 02, 2011 5.010 6.050 5.010 6.050 67,601 +1.00(+19.80%)
Feb 01, 2011 4.950 5.150 4.950 5.050 20,705 +0.18(+3.70%)
Jan 31, 2011 4.830 4.870 4.700 4.870 8,400 -0.08(-1.62%)
Jan 28, 2011 5.140 5.140 4.900 4.950 13,100 -0.18(-3.51%)
Jan 27, 2011 4.990 5.150 4.900 5.130 32,100 +0.18(+3.64%)
Jan 26, 2011 4.950 4.980 4.880 4.950 16,135 +0.05(+1.02%)
Jan 25, 2011 4.870 4.940 4.850 4.900 7,774 -0.00(-0.00%)
Jan 24, 2011 4.550 5.000 4.550 4.900 34,819 +0.38(+8.41%)
Jan 21, 2011 4.600 4.619 4.520 4.520 6,149 -0.03(-0.66%)
Jan 20, 2011 4.900 4.920 4.470 4.550 31,185 -0.40(-8.08%)
Jan 19, 2011 4.790 5.100 4.790 4.950 25,679 +0.20(+4.21%)
Jan 18, 2011 4.740 4.750 4.680 4.750 9,673 +0.04(+0.85%)
Jan 14, 2011 4.810 4.810 4.610 4.710 4,590 -0.02(-0.42%)
Jan 13, 2011 4.660 4.800 4.660 4.730 4,845 +0.08(+1.72%)
Jan 12, 2011 4.850 4.910 4.640 4.650 6,865 -0.14(-2.92%)
Jan 11, 2011 4.790 4.920 4.700 4.790 15,239 -0.03(-0.58%)
Jan 10, 2011 4.700 4.851 4.700 4.818 6,705 +0.08(+1.65%)
Jan 07, 2011 4.540 4.770 4.510 4.740 17,075 +0.14(+3.04%)
Jan 06, 2011 4.750 4.750 4.500 4.600 37,484 -0.23(-4.76%)
Jan 05, 2011 4.880 4.880 4.710 4.830 8,525 -0.01(-0.21%)
Jan 04, 2011 5.020 5.020 4.800 4.840 13,273 -0.17(-3.39%)
Jan 03, 2011 5.000 5.100 4.908 5.010 21,743 +0.03(+0.60%)
Dec 31, 2010 4.500 5.080 4.500 4.980 55,377 +0.44(+9.69%)
Dec 30, 2010 4.350 4.540 4.310 4.540 14,753 +0.19(+4.37%)
Dec 29, 2010 4.270 4.520 4.190 4.350 16,217 +0.11(+2.59%)
Dec 28, 2010 4.150 4.240 4.130 4.240 58,725 +0.12(+2.91%)
Dec 27, 2010 4.200 4.200 4.114 4.120 9,535 -0.06(-1.44%)
Dec 23, 2010 4.150 4.190 4.110 4.180 10,979 +0.09(+2.20%)
Dec 22, 2010 4.200 4.200 4.000 4.090 25,266 -0.16(-3.76%)
Dec 21, 2010 4.150 4.270 4.150 4.250 43,925 +0.12(+2.91%)
Dec 20, 2010 4.270 4.270 4.130 4.130 46,789 -0.22(-5.06%)
Dec 17, 2010 3.960 4.350 3.960 4.350 85,758 +0.41(+10.41%)
Dec 16, 2010 4.000 4.001 3.880 3.940 33,618 -0.05(-1.25%)
Dec 15, 2010 4.060 4.069 3.900 3.990 24,135 -0.08(-1.97%)
Dec 14, 2010 4.090 4.103 4.020 4.070 27,751 -0.06(-1.45%)
Dec 13, 2010 4.220 4.220 4.130 4.130 21,150 -0.14(-3.28%)
Dec 10, 2010 4.000 4.270 4.000 4.270 6,445 +0.22(+5.43%)
Dec 09, 2010 4.000 4.070 3.900 4.050 8,236 -0.03(-0.74%)
Dec 08, 2010 3.900 4.230 3.900 4.080 5,604 +0.18(+4.62%)
Dec 07, 2010 3.970 3.970 3.900 3.900 2,569 -0.09(-2.15%)
Dec 06, 2010 3.900 4.040 3.900 3.986 3,531 +0.01(+0.14%)
Dec 03, 2010 3.980 4.050 3.980 3.980 2,700 -0.02(-0.50%)
Dec 02, 2010 4.000 4.030 3.963 4.000 5,908 -0.00(-0.10%)
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.