Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maui Land & Pineapple Company (NY: MLP )

23.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2022 10.39 10.48 10.21 10.21 1,477 -0.21(-2.02%)
Feb 25, 2022 10.31 10.42 10.10 10.42 2,824 +0.18(+1.74%)
Feb 24, 2022 10.24 10.27 10.04 10.24 15,809 -0.02(-0.17%)
Feb 23, 2022 10.26 10.37 10.26 10.26 5,511 +0.00(+0.00%)
Feb 22, 2022 10.42 10.42 10.26 10.26 2,803 -0.25(-2.34%)
Feb 18, 2022 10.51 0 +0.30(+2.90%)
Feb 17, 2022 10.75 10.76 10.18 10.21 7,094 -0.52(-4.85%)
Feb 16, 2022 10.40 10.84 10.40 10.73 13,148 +0.41(+3.97%)
Feb 15, 2022 10.34 10.38 10.22 10.32 3,569 +0.15(+1.47%)
Feb 14, 2022 10.15 10.32 10.05 10.17 13,149 -0.01(-0.10%)
Feb 11, 2022 10.28 10.28 9.980 10.18 3,593 -0.03(-0.29%)
Feb 10, 2022 9.950 10.28 9.950 10.21 10,030 +0.17(+1.69%)
Feb 09, 2022 9.960 10.08 9.960 10.04 6,374 +0.20(+2.03%)
Feb 08, 2022 9.870 9.980 9.800 9.840 9,794 +0.00(+0.00%)
Feb 07, 2022 9.865 9.880 9.800 9.840 2,582 -0.08(-0.81%)
Feb 04, 2022 9.800 10.04 9.740 9.920 15,943 +0.08(+0.81%)
Feb 03, 2022 9.860 9.980 9.750 9.840 1,724 -0.06(-0.61%)
Feb 02, 2022 9.980 9.990 9.900 9.900 889 -0.07(-0.75%)
Feb 01, 2022 9.920 10.10 9.830 9.975 2,780 +0.12(+1.27%)
Jan 31, 2022 9.920 9.710 9.850 4,024 -0.08(-0.81%)
Jan 28, 2022 9.900 9.980 9.870 9.930 14,850 +0.03(+0.30%)
Jan 27, 2022 9.725 9.919 9.620 9.900 10,841 +0.15(+1.54%)
Jan 26, 2022 9.800 9.840 9.670 9.750 5,089 +0.04(+0.41%)
Jan 25, 2022 9.780 9.849 9.710 9.710 3,589 -0.26(-2.61%)
Jan 24, 2022 9.800 9.980 9.680 9.970 6,588 +0.16(+1.63%)
Jan 21, 2022 9.730 9.810 9.730 9.810 483 -0.11(-1.11%)
Jan 20, 2022 9.820 9.920 9.730 9.920 4,960 +0.03(+0.30%)
Jan 19, 2022 9.960 9.960 9.250 9.890 23,807 -0.07(-0.70%)
Jan 18, 2022 9.990 10.17 9.960 9.960 3,527 -0.04(-0.40%)
Jan 14, 2022 10.00 0 -0.08(-0.79%)
Jan 13, 2022 9.920 10.12 9.920 10.08 2,460 +0.08(+0.80%)
Jan 12, 2022 10.12 10.12 9.960 10.00 1,439 -0.02(-0.20%)
Jan 11, 2022 10.00 10.05 9.930 10.02 4,284 +0.07(+0.73%)
Jan 10, 2022 9.900 10.05 9.900 9.948 3,217 -0.04(-0.42%)
Jan 07, 2022 9.750 10.10 9.750 9.990 4,380 +0.15(+1.52%)
Jan 06, 2022 10.06 10.09 9.830 9.840 9,934 -0.16(-1.60%)
Jan 05, 2022 10.25 10.36 9.930 10.00 32,797 -0.22(-2.15%)
Jan 04, 2022 10.33 10.33 10.11 10.22 5,144 +0.06(+0.59%)
Jan 03, 2022 10.05 10.21 10.04 10.16 8,294 +0.20(+2.01%)
Dec 31, 2021 10.01 10.11 9.780 9.960 19,751 -0.08(-0.80%)
Dec 30, 2021 9.980 10.10 9.950 10.04 34,088 +0.01(+0.10%)
Dec 29, 2021 9.744 10.12 9.692 10.03 44,087 +0.32(+3.30%)
Dec 28, 2021 9.790 9.830 9.610 9.710 8,466 -0.04(-0.41%)
Dec 27, 2021 9.920 9.920 9.690 9.750 15,340 -0.07(-0.71%)
Dec 23, 2021 9.830 9.940 9.790 9.820 22,512 +0.04(+0.41%)
Dec 22, 2021 9.501 9.800 9.501 9.780 50,720 +0.10(+1.03%)
Dec 21, 2021 9.510 9.800 9.510 9.680 30,383 +0.17(+1.79%)
Dec 20, 2021 9.730 9.730 9.240 9.510 35,898 -0.12(-1.25%)
Dec 17, 2021 9.780 9.800 9.270 9.630 38,396 -0.20(-2.03%)
Dec 16, 2021 9.890 10.02 9.760 9.830 27,369 +0.08(+0.82%)
Dec 15, 2021 10.14 10.15 9.750 9.750 37,994 -0.31(-3.08%)
Dec 14, 2021 10.12 10.15 9.940 10.06 7,081 +0.01(+0.10%)
Dec 13, 2021 10.35 10.35 10.00 10.05 9,956 -0.18(-1.76%)
Dec 10, 2021 9.930 10.30 9.930 10.23 14,833 +0.29(+2.92%)
Dec 09, 2021 10.12 10.12 9.940 9.940 2,054 -0.13(-1.29%)
Dec 08, 2021 10.06 10.11 9.900 10.07 17,816 -0.07(-0.69%)
Dec 07, 2021 10.11 10.20 10.04 10.14 13,068 +0.12(+1.20%)
Dec 06, 2021 10.04 10.20 9.950 10.02 11,198 +0.08(+0.80%)
Dec 03, 2021 9.930 10.12 9.920 9.940 10,368 -0.07(-0.70%)
Dec 02, 2021 9.940 10.11 9.940 10.01 16,496 -0.06(-0.60%)
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.