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

Maui Land & Pineapple Company (NY: MLP )

22.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2011 3.850 4.220 3.850 4.170 41,282 +0.25(+6.31%)
Dec 29, 2011 3.760 3.940 3.730 3.922 12,145 +0.22(+6.01%)
Dec 28, 2011 3.990 4.010 3.700 3.700 19,415 -0.32(-7.96%)
Dec 27, 2011 4.000 4.020 3.940 4.020 9,633 +0.07(+1.77%)
Dec 23, 2011 3.770 4.060 3.740 3.950 20,668 +0.22(+5.90%)
Dec 21, 2011 3.720 3.873 3.720 3.730 9,128 -0.04(-1.06%)
Dec 20, 2011 3.850 3.850 3.700 3.770 8,040 +0.07(+1.89%)
Dec 19, 2011 3.850 3.978 3.700 3.700 6,330 -0.16(-4.15%)
Dec 16, 2011 3.680 3.860 3.680 3.860 15,185 +0.18(+4.89%)
Dec 15, 2011 3.750 3.750 3.680 3.680 5,372 -0.07(-1.87%)
Dec 14, 2011 3.760 3.840 3.740 3.750 7,193 -0.01(-0.27%)
Dec 13, 2011 3.780 3.780 3.760 3.760 4,995 -0.02(-0.59%)
Dec 12, 2011 3.760 3.909 3.760 3.783 10,760 -0.07(-1.75%)
Dec 09, 2011 3.840 3.950 3.810 3.850 10,817 +0.03(+0.79%)
Dec 08, 2011 3.900 3.900 3.820 3.820 7,236 -0.16(-3.99%)
Dec 07, 2011 3.910 3.979 3.910 3.979 400 +0.01(+0.22%)
Dec 06, 2011 3.890 3.980 3.890 3.970 6,759 +0.07(+1.79%)
Dec 05, 2011 3.900 3.900 3.870 3.900 3,663 +0.01(+0.25%)
Dec 02, 2011 3.920 3.920 3.850 3.890 6,178 -0.03(-0.76%)
Dec 01, 2011 3.920 3.920 3.920 3.920 978 +0.00(+0.00%)
Nov 30, 2011 3.960 3.960 3.840 3.920 8,547 +0.07(+1.82%)
Nov 29, 2011 3.940 4.021 3.840 3.850 12,348 -0.09(-2.28%)
Nov 28, 2011 4.100 4.100 3.940 3.940 14,530 -0.01(-0.25%)
Nov 25, 2011 3.990 3.990 3.950 3.950 2,100 -0.08(-1.97%)
Nov 23, 2011 4.070 4.180 4.029 4.029 13,360 -0.19(-4.52%)
Nov 22, 2011 4.070 4.220 4.050 4.220 8,924 +0.12(+2.93%)
Nov 21, 2011 4.150 4.150 4.070 4.100 6,235 -0.10(-2.38%)
Nov 18, 2011 4.040 4.260 4.040 4.200 1,871 +0.13(+3.24%)
Nov 17, 2011 4.010 4.068 4.010 4.068 825 -0.00(-0.05%)
Nov 16, 2011 4.140 4.140 4.070 4.070 3,405 +0.01(+0.36%)
Nov 15, 2011 4.090 4.110 4.040 4.055 7,426 +0.02(+0.50%)
Nov 14, 2011 3.950 4.080 3.900 4.035 18,028 -0.08(-2.06%)
Nov 11, 2011 4.000 4.150 3.950 4.120 4,468 +0.12(+3.00%)
Nov 10, 2011 4.030 4.300 4.000 4.000 9,938 -0.03(-0.74%)
Nov 09, 2011 4.050 4.239 4.000 4.030 6,100 -0.17(-4.05%)
Nov 08, 2011 4.070 4.200 4.070 4.200 5,715 +0.12(+2.94%)
Nov 07, 2011 4.120 4.300 4.080 4.080 5,200 -0.04(-0.97%)
Nov 04, 2011 4.200 4.200 4.070 4.120 3,950 -0.21(-4.85%)
Nov 03, 2011 4.290 4.330 4.140 4.330 7,600 +0.17(+4.08%)
Nov 02, 2011 4.300 4.300 4.140 4.160 5,860 -0.10(-2.43%)
Nov 01, 2011 4.350 4.350 4.150 4.263 4,406 -0.19(-4.19%)
Oct 31, 2011 4.480 4.480 4.390 4.450 800 -0.03(-0.61%)
Oct 28, 2011 4.450 4.478 4.450 4.478 600 +0.03(+0.62%)
Oct 27, 2011 4.550 4.550 4.340 4.450 8,249 +0.05(+1.14%)
Oct 26, 2011 4.400 4.430 4.400 4.400 4,400 +0.09(+2.08%)
Oct 25, 2011 4.450 4.450 4.311 4.311 2,500 -0.22(-4.85%)
Oct 24, 2011 4.070 4.650 4.040 4.530 19,881 +0.43(+10.49%)
Oct 21, 2011 4.050 4.140 4.012 4.100 12,506 +0.02(+0.51%)
Oct 20, 2011 4.140 4.150 3.840 4.079 6,710 -0.06(-1.47%)
Oct 19, 2011 4.090 4.150 4.090 4.140 2,100 +0.14(+3.53%)
Oct 18, 2011 4.100 4.189 3.990 3.999 5,680 -0.10(-2.46%)
Oct 17, 2011 4.130 4.130 4.020 4.100 1,038 -0.03(-0.73%)
Oct 14, 2011 4.140 4.140 4.070 4.130 1,000 +0.11(+2.74%)
Oct 13, 2011 4.020 4.090 4.020 4.020 1,200 +0.00(+0.00%)
Oct 12, 2011 4.110 4.110 4.020 4.020 10,344 -0.10(-2.31%)
Oct 11, 2011 4.130 4.200 4.115 4.115 3,800 -0.08(-2.02%)
Oct 10, 2011 4.100 4.200 4.100 4.200 1,600 +0.21(+5.26%)
Oct 07, 2011 4.100 4.100 3.930 3.990 143,400 -0.11(-2.68%)
Oct 06, 2011 4.080 4.150 4.080 4.100 3,795 +0.00(+0.02%)
Oct 05, 2011 4.250 4.260 3.980 4.099 8,853 -0.09(-2.17%)
Oct 04, 2011 4.060 4.190 3.950 4.190 18,825 +0.02(+0.36%)
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.