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

Maui Land & Pineapple Company (NY: MLP )

20.30 +0.38 (+1.91%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 2, 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 (%)
Apr 30, 2012 3.950 3.980 3.950 3.961 3,455 -0.02(-0.47%)
Apr 27, 2012 3.990 3.990 3.800 3.980 3,064 -0.03(-0.75%)
Apr 26, 2012 3.990 4.010 3.910 4.010 7,826 +0.00(+0.00%)
Apr 25, 2012 3.970 4.010 3.900 4.010 7,184 +0.11(+2.82%)
Apr 24, 2012 3.920 3.940 3.850 3.900 2,600 -0.10(-2.45%)
Apr 23, 2012 4.050 4.050 3.805 3.998 6,467 -0.11(-2.72%)
Apr 20, 2012 4.110 4.110 4.110 4.110 125 +0.05(+1.32%)
Apr 19, 2012 4.100 4.120 4.050 4.056 1,857 -0.03(-0.82%)
Apr 18, 2012 4.090 4.090 4.000 4.090 3,325 +0.07(+1.74%)
Apr 17, 2012 4.110 4.200 3.990 4.020 4,016 -0.11(-2.66%)
Apr 16, 2012 4.170 4.221 4.130 4.130 7,100 -0.04(-1.03%)
Apr 13, 2012 4.200 4.200 4.170 4.173 1,010 -0.16(-3.63%)
Apr 12, 2012 4.240 4.330 4.150 4.330 5,436 +0.16(+3.75%)
Apr 11, 2012 4.230 4.240 4.173 4.173 3,211 -0.07(-1.57%)
Apr 10, 2012 4.250 4.250 4.170 4.240 1,679 -0.01(-0.24%)
Apr 09, 2012 4.170 4.250 4.170 4.250 9,761 -0.05(-1.16%)
Apr 05, 2012 4.410 4.420 4.300 4.300 8,718 -0.19(-4.23%)
Apr 04, 2012 4.430 4.490 4.300 4.490 14,849 +0.02(+0.45%)
Apr 03, 2012 4.250 4.470 4.235 4.470 17,084 +0.23(+5.42%)
Apr 02, 2012 4.030 4.240 4.030 4.240 13,463 +0.21(+5.21%)
Mar 30, 2012 4.080 4.112 3.840 4.030 11,058 +0.08(+2.03%)
Mar 29, 2012 4.000 4.080 3.950 3.950 4,829 -0.07(-1.74%)
Mar 28, 2012 3.970 4.020 3.780 4.020 2,282 +0.05(+1.26%)
Mar 27, 2012 4.060 4.060 3.970 3.970 2,900 -0.01(-0.25%)
Mar 26, 2012 4.060 4.090 3.980 3.980 11,380 -0.03(-0.75%)
Mar 23, 2012 3.930 4.020 3.930 4.010 2,000 +0.01(+0.25%)
Mar 22, 2012 3.990 4.000 3.930 4.000 3,350 +0.01(+0.17%)
Mar 21, 2012 4.020 4.020 3.990 3.993 4,302 +0.02(+0.59%)
Mar 20, 2012 4.050 4.050 3.970 3.970 4,200 -0.09(-2.22%)
Mar 19, 2012 4.150 4.160 4.050 4.060 18,088 -0.09(-2.17%)
Mar 16, 2012 3.940 4.190 3.940 4.150 22,785 +0.23(+5.87%)
Mar 15, 2012 4.010 4.010 3.920 3.920 1,540 -0.08(-2.00%)
Mar 14, 2012 3.930 4.010 3.770 4.000 21,367 +0.07(+1.78%)
Mar 13, 2012 4.010 4.010 3.927 3.930 3,242 -0.08(-1.99%)
Mar 12, 2012 4.010 4.010 4.010 4.010 2,500 +0.05(+1.31%)
Mar 09, 2012 3.990 4.020 3.882 3.958 4,636 +0.03(+0.71%)
Mar 08, 2012 3.940 3.950 3.750 3.930 8,300 +0.04(+1.03%)
Mar 07, 2012 3.880 3.900 3.860 3.890 1,800 +0.07(+1.83%)
Mar 06, 2012 3.800 3.877 3.710 3.820 3,599 +0.03(+0.79%)
Mar 05, 2012 3.880 3.900 3.790 3.790 4,366 -0.06(-1.64%)
Mar 02, 2012 3.830 3.900 3.830 3.853 3,600 +0.02(+0.60%)
Mar 01, 2012 3.730 3.840 3.700 3.830 7,167 +0.10(+2.68%)
Feb 29, 2012 3.770 3.770 3.700 3.730 4,740 -0.03(-0.80%)
Feb 28, 2012 3.740 3.763 3.730 3.760 9,570 +0.04(+1.08%)
Feb 27, 2012 3.770 3.850 3.710 3.720 10,410 -0.05(-1.33%)
Feb 24, 2012 3.900 3.900 3.770 3.770 1,200 -0.15(-3.82%)
Feb 23, 2012 3.830 3.920 3.830 3.920 2,050 +0.16(+4.25%)
Feb 22, 2012 3.700 3.780 3.700 3.760 2,230 +0.01(+0.27%)
Feb 21, 2012 3.730 3.808 3.700 3.750 2,300 -0.03(-0.79%)
Feb 17, 2012 3.870 3.870 3.700 3.780 9,677 -0.09(-2.33%)
Feb 16, 2012 3.820 3.910 3.750 3.870 18,417 +0.10(+2.65%)
Feb 15, 2012 3.870 3.900 3.750 3.770 12,700 -0.12(-3.08%)
Feb 14, 2012 3.900 3.942 3.810 3.890 9,699 -0.02(-0.51%)
Feb 13, 2012 3.950 3.970 3.880 3.910 4,101 +0.03(+0.77%)
Feb 10, 2012 3.880 3.907 3.800 3.880 11,525 +0.00(+0.13%)
Feb 09, 2012 3.970 3.970 3.860 3.875 10,115 -0.15(-3.65%)
Feb 08, 2012 3.950 4.140 3.950 4.022 10,661 +0.13(+3.39%)
Feb 07, 2012 3.980 4.000 3.701 3.890 18,153 -0.09(-2.26%)
Feb 06, 2012 4.080 4.130 3.980 3.980 6,866 -0.07(-1.73%)
Feb 03, 2012 4.100 4.110 3.980 4.050 6,250 -0.05(-1.22%)
Feb 02, 2012 4.000 4.100 4.000 4.100 465 +0.04(+1.08%)
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.