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: 4:10 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 (%)
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%)
Jun 03, 2011 4.970 5.000 4.950 4.950 1,891 +0.14(+2.91%)
May 24, 2011 4.810 4.810 4.760 4.810 9,075 -0.02(-0.41%)
May 23, 2011 4.730 4.930 4.630 4.830 14,738 +0.03(+0.63%)
May 20, 2011 4.810 4.810 4.640 4.800 7,900 +0.00(+0.00%)
May 19, 2011 4.740 4.810 4.740 4.800 8,367 -0.01(-0.21%)
May 18, 2011 4.800 4.810 4.706 4.810 11,580 +0.01(+0.21%)
May 17, 2011 5.020 5.020 4.720 4.800 24,211 -0.27(-5.33%)
May 16, 2011 5.140 5.140 5.050 5.070 2,252 -0.05(-0.98%)
May 13, 2011 5.130 5.180 5.050 5.120 8,300 -0.04(-0.78%)
May 12, 2011 5.170 5.237 5.150 5.160 9,285 -0.06(-1.15%)
May 11, 2011 5.289 5.289 5.160 5.220 12,200 -0.07(-1.32%)
May 10, 2011 5.150 5.300 5.150 5.290 10,940 +0.11(+2.12%)
May 09, 2011 5.240 5.250 5.120 5.180 7,268 -0.07(-1.33%)
May 06, 2011 5.010 5.290 5.010 5.250 9,556 +0.28(+5.63%)
May 05, 2011 5.000 5.030 4.900 4.970 10,435 -0.08(-1.58%)
May 04, 2011 5.220 5.270 5.050 5.050 3,073 -0.08(-1.56%)
May 03, 2011 5.190 5.200 5.130 5.130 1,928 -0.06(-1.16%)
May 02, 2011 5.140 5.190 5.120 5.190 11,123 -0.07(-1.33%)
Apr 29, 2011 5.220 5.299 5.200 5.260 10,920 +0.10(+1.94%)
Apr 28, 2011 5.110 5.160 5.110 5.160 3,772 +0.05(+0.98%)
Apr 27, 2011 5.070 5.130 5.070 5.110 12,040 -0.01(-0.20%)
Apr 26, 2011 5.340 5.366 5.100 5.120 30,278 -0.31(-5.71%)
Apr 25, 2011 5.280 5.430 5.220 5.430 7,680 +0.22(+4.22%)
Apr 21, 2011 5.100 5.210 4.970 5.210 19,986 +0.07(+1.36%)
Apr 20, 2011 5.180 5.189 5.100 5.140 16,008 -0.03(-0.58%)
Apr 19, 2011 5.270 5.270 5.100 5.170 26,813 -0.02(-0.39%)
Apr 18, 2011 5.350 5.363 5.190 5.190 9,922 -0.08(-1.52%)
Apr 15, 2011 5.310 5.420 5.260 5.270 10,858 +0.02(+0.38%)
Apr 14, 2011 5.270 5.290 5.200 5.250 13,600 -0.06(-1.13%)
Apr 13, 2011 5.280 5.320 5.150 5.310 10,822 -0.06(-1.12%)
Apr 12, 2011 5.300 5.400 5.150 5.370 15,920 -0.10(-1.83%)
Apr 11, 2011 5.640 5.710 5.450 5.470 12,400 -0.16(-2.84%)
Apr 08, 2011 5.660 5.660 5.460 5.630 10,790 +0.05(+0.90%)
Apr 07, 2011 5.540 5.673 5.400 5.580 10,540 +0.01(+0.16%)
Apr 06, 2011 5.740 5.740 5.500 5.571 25,948 -0.22(-3.78%)
Apr 05, 2011 5.940 5.940 5.630 5.790 11,661 -0.11(-1.86%)
Apr 04, 2011 5.900 6.130 5.840 5.900 11,129 +0.12(+2.07%)
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.