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

Maui Land & Pineapple Company (NY: MLP )

21.00 -0.11 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 4.040 4.110 3.940 4.070 6,379 -0.03(-0.73%)
Nov 29, 2010 4.130 4.180 4.020 4.100 7,993 -0.11(-2.61%)
Nov 26, 2010 4.100 4.240 4.100 4.210 2,900 +0.05(+1.20%)
Nov 24, 2010 3.790 4.160 4.160 4.160 12,382 +0.29(+7.49%)
Nov 23, 2010 4.110 4.110 3.770 3.870 6,350 -0.24(-5.84%)
Nov 22, 2010 3.900 4.150 3.900 4.110 20,492 -0.34(-7.64%)
Nov 19, 2010 4.450 4.450 4.385 4.450 4,771 -0.10(-2.20%)
Nov 18, 2010 4.550 4.550 4.540 4.550 1,300 +0.00(+0.00%)
Nov 17, 2010 4.450 4.560 4.450 4.550 1,700 +0.08(+1.79%)
Nov 16, 2010 4.550 4.550 4.450 4.470 3,077 -0.08(-1.76%)
Nov 15, 2010 4.500 4.650 4.460 4.550 9,200 +0.00(+0.00%)
Nov 12, 2010 4.450 4.560 4.450 4.550 7,500 +0.04(+0.89%)
Nov 11, 2010 4.520 4.560 4.440 4.510 4,875 -0.01(-0.27%)
Nov 10, 2010 4.500 4.580 4.500 4.522 11,746 -0.02(-0.39%)
Nov 09, 2010 4.510 4.550 4.450 4.540 23,471 +0.13(+2.95%)
Nov 08, 2010 4.480 4.500 4.300 4.410 10,406 -0.11(-2.43%)
Nov 05, 2010 4.520 4.600 4.140 4.520 35,378 -0.05(-1.09%)
Nov 04, 2010 4.500 4.570 4.440 4.570 18,844 +0.02(+0.44%)
Nov 03, 2010 4.470 4.550 4.450 4.550 5,643 +0.15(+3.41%)
Nov 02, 2010 4.450 4.450 4.400 4.400 11,531 -0.06(-1.34%)
Nov 01, 2010 4.550 4.550 4.385 4.460 3,092 -0.06(-1.33%)
Oct 29, 2010 4.420 4.520 4.387 4.520 16,823 +0.08(+1.80%)
Oct 28, 2010 4.410 4.480 4.410 4.440 3,220 -0.05(-1.11%)
Oct 27, 2010 4.650 4.690 4.405 4.490 6,910 +0.03(+0.67%)
Oct 25, 2010 4.460 4.550 4.460 4.460 9,650 +0.00(+0.00%)
Oct 22, 2010 4.500 4.530 4.460 4.460 4,252 -0.01(-0.22%)
Oct 21, 2010 4.470 4.520 4.460 4.470 4,900 +0.01(+0.22%)
Oct 20, 2010 4.420 4.551 4.380 4.460 25,719 -0.01(-0.22%)
Oct 19, 2010 4.510 4.510 4.470 4.470 3,400 -0.13(-2.83%)
Oct 18, 2010 4.440 4.672 4.440 4.600 17,015 +0.16(+3.60%)
Oct 15, 2010 4.470 4.550 4.370 4.440 22,346 -0.11(-2.42%)
Oct 14, 2010 4.530 4.670 4.450 4.550 10,625 -0.02(-0.44%)
Oct 13, 2010 4.530 4.570 4.420 4.570 23,300 +0.03(+0.66%)
Oct 12, 2010 4.540 4.550 4.450 4.540 14,854 -0.02(-0.44%)
Oct 11, 2010 4.470 4.570 4.420 4.560 122,805 +0.02(+0.44%)
Oct 08, 2010 4.540 4.620 4.250 4.540 11,070 +0.12(+2.71%)
Oct 07, 2010 4.500 4.500 4.270 4.420 21,097 -0.05(-1.12%)
Oct 06, 2010 4.450 4.490 4.380 4.470 18,466 +0.06(+1.36%)
Oct 05, 2010 4.460 4.460 4.410 4.410 669 +0.05(+1.15%)
Oct 04, 2010 4.450 4.450 4.250 4.360 14,219 -0.22(-4.80%)
Oct 01, 2010 4.580 4.600 4.490 4.580 12,260 -0.05(-1.08%)
Sep 30, 2010 4.400 4.630 4.390 4.630 35,480 +0.32(+7.42%)
Sep 29, 2010 4.400 4.450 4.310 4.310 7,600 -0.12(-2.71%)
Sep 28, 2010 4.270 4.430 4.270 4.430 11,205 +0.12(+2.78%)
Sep 27, 2010 4.320 4.320 4.306 4.310 5,700 -0.09(-2.05%)
Sep 24, 2010 4.200 4.400 4.200 4.400 12,515 +0.20(+4.76%)
Sep 23, 2010 4.250 4.250 4.150 4.200 9,000 -0.15(-3.45%)
Sep 22, 2010 4.270 4.750 4.170 4.350 35,049 +0.08(+1.87%)
Sep 21, 2010 4.420 4.420 4.250 4.270 14,850 -0.08(-1.84%)
Sep 20, 2010 4.310 4.370 4.170 4.350 19,480 +0.12(+2.84%)
Sep 17, 2010 4.230 4.580 4.230 4.230 34,813 -0.16(-3.64%)
Sep 15, 2010 4.440 4.450 4.347 4.390 6,659 -0.15(-3.30%)
Sep 14, 2010 4.540 4.600 4.450 4.540 5,011 +0.00(+0.00%)
Sep 13, 2010 4.070 4.540 4.070 4.540 22,246 +0.44(+10.73%)
Sep 10, 2010 4.040 4.120 4.040 4.100 2,988 +0.03(+0.74%)
Sep 09, 2010 4.130 4.180 4.040 4.070 6,388 -0.01(-0.25%)
Sep 08, 2010 4.030 4.140 4.030 4.080 6,117 +0.03(+0.74%)
Sep 07, 2010 4.080 4.160 4.010 4.050 14,400 -0.02(-0.49%)
Sep 03, 2010 4.200 4.230 4.030 4.070 6,114 -0.09(-2.16%)
Sep 02, 2010 4.310 4.310 4.040 4.160 15,510 -0.20(-4.59%)
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.