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 (%)
Aug 31, 2011 4.820 5.050 4.820 4.990 1,100 +0.26(+5.50%)
Aug 29, 2011 4.660 4.730 4.730 4.730 4,300 +0.02(+0.42%)
Aug 26, 2011 4.610 4.890 4.610 4.710 2,010 +0.16(+3.52%)
Aug 25, 2011 4.710 4.710 4.550 4.550 4,990 -0.19(-4.01%)
Aug 24, 2011 4.870 4.960 4.740 4.740 9,201 -0.03(-0.63%)
Aug 23, 2011 4.940 4.940 4.740 4.770 6,317 -0.17(-3.44%)
Aug 22, 2011 4.760 5.030 4.760 4.940 29,850 +0.19(+4.00%)
Aug 19, 2011 4.730 4.820 4.670 4.750 4,649 -0.14(-2.82%)
Aug 18, 2011 4.970 4.970 4.888 4.888 4,400 -0.11(-2.24%)
Aug 17, 2011 4.980 5.000 4.980 5.000 560 +0.05(+1.01%)
Aug 16, 2011 4.950 5.040 4.950 4.950 5,735 -0.05(-1.00%)
Aug 15, 2011 4.970 5.000 4.970 5.000 900 +0.15(+3.01%)
Aug 12, 2011 4.900 4.900 4.820 4.854 2,922 -0.15(-2.92%)
Aug 11, 2011 4.980 5.380 4.850 5.000 12,160 +0.36(+7.76%)
Aug 10, 2011 4.290 4.650 4.190 4.640 6,756 +0.37(+8.67%)
Aug 09, 2011 4.800 4.600 4.041 4.270 7,993 -0.18(-4.04%)
Aug 08, 2011 4.800 4.800 4.450 4.450 9,557 -0.38(-7.87%)
Aug 05, 2011 4.800 4.920 4.800 4.830 7,045 -0.07(-1.43%)
Aug 04, 2011 4.900 5.050 4.900 4.900 9,700 -0.12(-2.39%)
Aug 03, 2011 4.700 5.020 4.700 5.020 9,700 +0.32(+6.81%)
Aug 02, 2011 4.860 4.950 4.700 4.700 6,889 -0.29(-5.81%)
Aug 01, 2011 5.100 5.100 4.860 4.990 5,546 -0.20(-3.85%)
Jul 29, 2011 4.850 5.190 4.850 5.190 7,789 +0.32(+6.57%)
Jul 28, 2011 5.000 5.150 4.850 4.870 20,378 -0.13(-2.60%)
Jul 27, 2011 5.280 5.290 5.000 5.000 7,903 -0.36(-6.72%)
Jul 26, 2011 5.370 5.443 5.360 5.360 1,299 +0.07(+1.32%)
Jul 25, 2011 5.250 5.340 5.250 5.290 649 -0.03(-0.56%)
Jul 22, 2011 5.420 5.480 5.320 5.320 7,639 -0.11(-2.03%)
Jul 21, 2011 5.290 5.480 5.266 5.430 13,107 +0.07(+1.31%)
Jul 20, 2011 5.100 5.400 5.020 5.360 11,328 +0.31(+6.14%)
Jul 19, 2011 5.050 5.090 5.050 5.050 4,400 -0.07(-1.37%)
Jul 18, 2011 5.140 5.210 5.060 5.120 2,600 -0.09(-1.73%)
Jul 15, 2011 5.130 5.270 5.080 5.210 29,898 +0.16(+3.17%)
Jul 14, 2011 5.230 5.230 5.050 5.050 15,245 -0.23(-4.36%)
Jul 13, 2011 5.330 5.330 5.250 5.280 18,150 -0.06(-1.12%)
Jul 12, 2011 5.280 5.382 5.240 5.340 4,497 -0.03(-0.56%)
Jul 11, 2011 5.170 5.370 5.120 5.370 5,850 +0.13(+2.48%)
Jul 08, 2011 5.120 5.250 5.100 5.240 2,400 +0.10(+1.95%)
Jul 07, 2011 5.090 5.229 5.090 5.140 4,865 +0.03(+0.59%)
Jul 06, 2011 5.030 5.110 4.980 5.110 4,247 +0.14(+2.82%)
Jul 05, 2011 4.930 4.970 4.930 4.970 6,007 +0.01(+0.20%)
Jul 01, 2011 5.000 5.067 4.860 4.960 9,523 -0.08(-1.59%)
Jun 30, 2011 4.670 5.040 4.670 5.040 15,730 +0.38(+8.15%)
Jun 29, 2011 4.660 4.720 4.650 4.660 24,500 +0.04(+0.87%)
Jun 28, 2011 4.550 4.650 4.550 4.620 13,767 -0.01(-0.22%)
Jun 27, 2011 4.660 4.690 4.380 4.630 12,255 -0.09(-1.91%)
Jun 24, 2011 4.870 4.870 4.630 4.720 2,620 -0.20(-4.07%)
Jun 23, 2011 4.810 4.960 4.810 4.920 2,184 +0.02(+0.41%)
Jun 22, 2011 4.900 4.900 4.810 4.900 3,541 +0.00(+0.00%)
Jun 21, 2011 4.900 4.900 4.790 4.900 3,500 +0.09(+1.87%)
Jun 20, 2011 4.843 4.900 4.810 4.810 2,333 -0.09(-1.84%)
Jun 17, 2011 4.840 4.960 4.840 4.900 7,268 +0.10(+2.08%)
Jun 16, 2011 4.880 4.880 4.800 4.800 1,650 +0.00(+0.00%)
Jun 15, 2011 4.680 4.820 4.671 4.800 24,010 +0.16(+3.45%)
Jun 14, 2011 4.700 4.700 4.560 4.640 18,120 -0.10(-2.11%)
Jun 13, 2011 4.770 4.800 4.670 4.740 2,519 -0.13(-2.67%)
Jun 10, 2011 4.860 4.950 4.660 4.870 6,100 -0.04(-0.81%)
Jun 09, 2011 4.810 5.000 4.810 4.910 4,174 +0.10(+2.08%)
Jun 08, 2011 4.500 4.910 4.440 4.810 27,155 +0.16(+3.44%)
Jun 07, 2011 4.650 4.680 4.630 4.650 1,700 +0.03(+0.65%)
Jun 06, 2011 4.850 4.850 4.500 4.620 21,675 -0.33(-6.67%)
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.