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: 4:10 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 (%)
Jul 29, 2016 6.810 6.810 6.810 6.810 696 -0.02(-0.30%)
Jul 28, 2016 6.508 6.830 6.507 6.830 14,118 +0.43(+6.72%)
Jul 27, 2016 6.401 6.410 6.350 6.400 2,759 -0.05(-0.77%)
Jul 26, 2016 6.451 6.475 6.390 6.450 9,056 -0.00(-0.00%)
Jul 25, 2016 6.460 6.510 6.450 6.450 4,767 -0.04(-0.62%)
Jul 21, 2016 6.620 6.620 6.490 6.490 24 -0.01(-0.15%)
Jul 20, 2016 6.501 6.520 6.500 6.500 2,382 -0.03(-0.45%)
Jul 19, 2016 6.540 6.575 6.520 6.530 2,758 -0.01(-0.23%)
Jul 18, 2016 6.551 6.590 6.500 6.545 6,452 +0.06(+1.00%)
Jul 15, 2016 6.460 6.540 6.460 6.480 3,101 -0.03(-0.46%)
Jul 14, 2016 6.520 6.620 6.490 6.510 6,922 -0.11(-1.66%)
Jul 13, 2016 6.610 6.680 6.580 6.620 7,579 +0.13(+2.00%)
Jul 12, 2016 6.490 6.580 6.460 6.490 17,259 -0.09(-1.37%)
Jul 11, 2016 6.551 6.726 6.430 6.580 11,727 -0.11(-1.64%)
Jul 08, 2016 6.701 6.720 6.642 6.690 3,801 +0.07(+1.06%)
Jul 07, 2016 6.675 6.675 6.620 6.620 1,200 -0.15(-2.22%)
Jul 06, 2016 6.810 6.810 6.760 6.770 718 -0.03(-0.41%)
Jul 05, 2016 6.820 6.845 6.798 6.798 4,524 -0.02(-0.32%)
Jul 01, 2016 7.050 6.820 6.820 6.820 6,900 -0.40(-5.54%)
Jun 30, 2016 7.570 7.570 7.130 7.220 11,575 -0.19(-2.50%)
Jun 29, 2016 6.580 7.620 6.580 7.405 19,989 +0.79(+11.96%)
Jun 28, 2016 6.590 6.614 6.590 6.614 1,260 -0.12(-1.72%)
Jun 27, 2016 6.790 6.850 6.670 6.730 2,129 -0.06(-0.89%)
Jun 24, 2016 6.826 6.840 6.710 6.790 2,156 +0.08(+1.19%)
Jun 23, 2016 6.785 7.060 6.600 6.710 12,321 -0.12(-1.76%)
Jun 22, 2016 6.870 7.040 6.750 6.830 9,509 -0.10(-1.44%)
Jun 21, 2016 7.010 7.010 6.800 6.930 4,034 -0.08(-1.14%)
Jun 20, 2016 7.020 7.280 6.872 7.010 16,495 +0.02(+0.29%)
Jun 17, 2016 6.938 7.000 6.938 6.990 4,218 -0.02(-0.28%)
Jun 16, 2016 7.020 7.020 6.890 7.010 3,659 +0.03(+0.45%)
Jun 15, 2016 6.979 6.979 6.979 6.979 724 +0.03(+0.41%)
Jun 14, 2016 6.860 7.410 6.860 6.950 31,068 +0.09(+1.31%)
Jun 13, 2016 6.960 7.100 6.840 6.860 9,223 -0.14(-2.00%)
Jun 10, 2016 6.150 7.470 6.115 7.000 74,453 +0.86(+14.01%)
Jun 09, 2016 6.120 6.140 6.120 6.140 666 +0.04(+0.65%)
Jun 08, 2016 6.221 6.230 6.100 6.100 4,173 -0.10(-1.61%)
Jun 07, 2016 6.200 6.200 6.200 6.200 908 -0.12(-1.90%)
Jun 03, 2016 6.320 6.320 6.240 6.320 83 +0.00(+0.00%)
Jun 02, 2016 6.030 6.340 6.030 6.320 6,835 +0.28(+4.70%)
Jun 01, 2016 5.994 6.110 5.994 6.036 2,157 -0.00(-0.06%)
May 31, 2016 6.040 6.040 6.040 6.040 2,255 +0.02(+0.33%)
May 27, 2016 5.970 6.020 6.020 6.020 2,000 +0.08(+1.35%)
May 26, 2016 5.930 5.940 5.850 5.940 660 -0.06(-1.00%)
May 25, 2016 5.896 6.000 5.870 6.000 5,085 +0.11(+1.87%)
May 24, 2016 5.740 5.890 5.740 5.890 2,521 +0.09(+1.55%)
May 23, 2016 5.810 5.810 5.769 5.800 1,460 +0.01(+0.17%)
May 20, 2016 5.770 5.810 5.750 5.790 3,003 +0.08(+1.40%)
May 19, 2016 5.680 5.864 5.680 5.710 1,586 +0.10(+1.76%)
May 18, 2016 5.612 5.612 5.612 5.612 444 +0.03(+0.57%)
May 17, 2016 5.594 5.700 5.560 5.580 1,654 -0.06(-1.06%)
May 16, 2016 5.561 5.670 5.561 5.640 2,670 +0.13(+2.36%)
May 13, 2016 5.397 5.510 5.300 5.510 7,710 +0.11(+2.04%)
May 12, 2016 5.320 5.470 5.300 5.400 2,890 +0.02(+0.37%)
May 11, 2016 5.428 5.470 5.380 5.380 3,962 -0.09(-1.65%)
May 10, 2016 5.410 5.470 5.360 5.470 578 +0.09(+1.67%)
May 09, 2016 5.350 5.440 5.350 5.380 1,648 +0.03(+0.56%)
May 06, 2016 5.950 6.060 5.320 5.350 41,504 -0.60(-10.11%)
May 05, 2016 6.038 6.055 5.952 5.952 1,848 -0.11(-1.79%)
May 04, 2016 6.130 6.130 5.820 6.060 8,699 -0.13(-2.09%)
May 03, 2016 6.086 6.240 6.051 6.190 8,054 +0.13(+2.14%)
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.