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

Maui Land & Pineapple Company (NY: MLP )

19.83 -0.09 (-0.45%)
Streaming Delayed Price Updated: 9:30 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, 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%)
Apr 01, 2009 8.340 8.700 8.340 8.500 9,518 +0.01(+0.12%)
Mar 31, 2009 8.430 8.570 8.340 8.490 10,095 +0.20(+2.41%)
Mar 30, 2009 8.830 8.830 8.150 8.290 21,608 -0.86(-9.40%)
Mar 26, 2009 9.840 9.840 9.000 9.150 13,661 +0.06(+0.66%)
Mar 25, 2009 9.250 9.300 8.760 9.090 7,400 +0.17(+1.91%)
Mar 24, 2009 9.370 9.370 8.700 8.920 17,650 -0.55(-5.81%)
Mar 23, 2009 8.630 9.470 8.580 9.470 20,006 +2.05(+27.63%)
Mar 20, 2009 7.360 7.670 7.250 7.420 22,875 +0.10(+1.37%)
Mar 19, 2009 7.700 8.710 7.250 7.320 18,048 -0.82(-10.07%)
Mar 18, 2009 7.700 8.150 6.500 8.140 23,073 +0.37(+4.76%)
Mar 17, 2009 6.520 7.770 6.370 7.770 17,671 +1.26(+19.35%)
Mar 16, 2009 6.715 7.591 6.460 6.510 18,200 -0.09(-1.36%)
Mar 13, 2009 5.250 6.940 5.250 6.600 0 +1.24(+23.13%)
Mar 12, 2009 5.190 5.372 5.180 5.360 17,639 +0.13(+2.49%)
Mar 11, 2009 5.250 5.570 5.230 5.230 19,636 -0.09(-1.69%)
Mar 10, 2009 5.440 5.470 5.200 5.320 56,926 +0.12(+2.31%)
Mar 09, 2009 5.700 5.700 5.198 5.200 17,465 -0.50(-8.77%)
Mar 06, 2009 5.970 6.050 5.620 5.700 0 -0.21(-3.55%)
Mar 05, 2009 6.200 6.230 5.870 5.910 16,546 -0.43(-6.78%)
Mar 04, 2009 6.750 6.750 6.270 6.340 13,537 -0.86(-11.94%)
Mar 02, 2009 7.700 7.850 7.200 7.200 17,466 -0.68(-8.63%)
Feb 27, 2009 7.910 8.040 7.880 7.880 0 -0.57(-6.75%)
Feb 26, 2009 8.020 8.610 8.020 8.450 11,640 +0.47(+5.89%)
Feb 25, 2009 8.150 8.250 7.510 7.980 23,034 -0.64(-7.42%)
Feb 24, 2009 8.820 8.960 8.500 8.620 17,079 +0.13(+1.53%)
Feb 23, 2009 8.490 8.790 8.490 8.490 9,883 -0.02(-0.24%)
Feb 20, 2009 8.080 8.610 8.080 8.510 0 +0.32(+3.91%)
Feb 19, 2009 8.600 8.600 8.120 8.190 14,315 -0.28(-3.31%)
Feb 18, 2009 9.300 9.430 8.460 8.470 19,790 -0.77(-8.33%)
Feb 17, 2009 10.29 10.29 9.240 9.240 10,537 -1.05(-10.20%)
Feb 13, 2009 10.46 10.46 10.05 10.29 9,010 -0.02(-0.19%)
Feb 12, 2009 8.400 10.34 8.280 10.31 24,977 +2.25(+27.92%)
Feb 11, 2009 8.790 8.790 8.000 8.060 11,484 -0.69(-7.89%)
Feb 10, 2009 8.880 8.900 8.670 8.750 20,827 -0.16(-1.80%)
Feb 09, 2009 9.120 9.160 8.690 8.910 39,294 -0.04(-0.45%)
Feb 06, 2009 8.960 9.750 8.660 8.950 13,599 +0.01(+0.11%)
Feb 05, 2009 8.900 9.230 8.750 8.940 16,238 +0.01(+0.11%)
Feb 04, 2009 8.970 9.800 8.810 8.930 28,140 -0.01(-0.11%)
Feb 03, 2009 9.210 9.320 8.840 8.940 21,300 -0.21(-2.30%)
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.