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 (%)
Sep 30, 2011 4.420 4.430 4.350 4.395 6,500 -0.05(-1.01%)
Sep 29, 2011 4.620 4.620 4.370 4.440 8,150 +0.16(+3.74%)
Sep 28, 2011 4.290 4.290 4.178 4.280 4,696 +0.07(+1.61%)
Sep 27, 2011 4.263 4.280 4.140 4.212 1,625 +0.10(+2.48%)
Sep 26, 2011 4.250 4.309 4.110 4.110 7,414 -0.03(-0.64%)
Sep 23, 2011 4.340 4.471 4.060 4.136 14,734 -0.09(-2.22%)
Sep 22, 2011 4.510 4.900 4.230 4.230 7,000 -0.32(-7.03%)
Sep 21, 2011 4.650 4.650 4.550 4.550 3,657 -0.08(-1.73%)
Sep 20, 2011 4.830 4.830 4.610 4.630 7,711 -0.22(-4.54%)
Sep 19, 2011 4.630 5.050 4.630 4.850 34,145 +0.22(+4.75%)
Sep 16, 2011 4.010 4.680 4.000 4.630 22,364 +0.64(+16.04%)
Sep 15, 2011 4.040 4.100 3.978 3.990 5,061 +0.09(+2.31%)
Sep 14, 2011 4.010 4.090 3.810 3.900 11,700 -0.02(-0.51%)
Sep 13, 2011 3.910 4.100 3.910 3.920 10,109 +0.02(+0.51%)
Sep 12, 2011 4.250 4.250 3.850 3.900 17,785 -0.35(-8.24%)
Sep 09, 2011 4.250 4.250 4.250 4.250 800 -0.05(-1.16%)
Sep 08, 2011 4.270 4.360 4.270 4.300 2,230 -0.06(-1.38%)
Sep 07, 2011 4.380 4.416 4.250 4.360 6,167 -0.07(-1.58%)
Sep 06, 2011 4.500 4.500 4.400 4.430 4,110 -0.37(-7.71%)
Sep 02, 2011 4.750 4.924 4.570 4.800 3,590 +0.03(+0.63%)
Sep 01, 2011 4.860 4.860 4.770 4.770 2,302 -0.22(-4.41%)
Aug 31, 2011 4.820 5.050 4.820 4.990 1,100 +0.26(+5.50%)
Aug 29, 2011 4.660 4.730 4.730 4.730 4,300 +0.02(+0.42%)
Aug 26, 2011 4.610 4.890 4.610 4.710 2,010 +0.16(+3.52%)
Aug 25, 2011 4.710 4.710 4.550 4.550 4,990 -0.19(-4.01%)
Aug 24, 2011 4.870 4.960 4.740 4.740 9,201 -0.03(-0.63%)
Aug 23, 2011 4.940 4.940 4.740 4.770 6,317 -0.17(-3.44%)
Aug 22, 2011 4.760 5.030 4.760 4.940 29,850 +0.19(+4.00%)
Aug 19, 2011 4.730 4.820 4.670 4.750 4,649 -0.14(-2.82%)
Aug 18, 2011 4.970 4.970 4.888 4.888 4,400 -0.11(-2.24%)
Aug 17, 2011 4.980 5.000 4.980 5.000 560 +0.05(+1.01%)
Aug 16, 2011 4.950 5.040 4.950 4.950 5,735 -0.05(-1.00%)
Aug 15, 2011 4.970 5.000 4.970 5.000 900 +0.15(+3.01%)
Aug 12, 2011 4.900 4.900 4.820 4.854 2,922 -0.15(-2.92%)
Aug 11, 2011 4.980 5.380 4.850 5.000 12,160 +0.36(+7.76%)
Aug 10, 2011 4.290 4.650 4.190 4.640 6,756 +0.37(+8.67%)
Aug 09, 2011 4.800 4.600 4.041 4.270 7,993 -0.18(-4.04%)
Aug 08, 2011 4.800 4.800 4.450 4.450 9,557 -0.38(-7.87%)
Aug 05, 2011 4.800 4.920 4.800 4.830 7,045 -0.07(-1.43%)
Aug 04, 2011 4.900 5.050 4.900 4.900 9,700 -0.12(-2.39%)
Aug 03, 2011 4.700 5.020 4.700 5.020 9,700 +0.32(+6.81%)
Aug 02, 2011 4.860 4.950 4.700 4.700 6,889 -0.29(-5.81%)
Aug 01, 2011 5.100 5.100 4.860 4.990 5,546 -0.20(-3.85%)
Jul 29, 2011 4.850 5.190 4.850 5.190 7,789 +0.32(+6.57%)
Jul 28, 2011 5.000 5.150 4.850 4.870 20,378 -0.13(-2.60%)
Jul 27, 2011 5.280 5.290 5.000 5.000 7,903 -0.36(-6.72%)
Jul 26, 2011 5.370 5.443 5.360 5.360 1,299 +0.07(+1.32%)
Jul 25, 2011 5.250 5.340 5.250 5.290 649 -0.03(-0.56%)
Jul 22, 2011 5.420 5.480 5.320 5.320 7,639 -0.11(-2.03%)
Jul 21, 2011 5.290 5.480 5.266 5.430 13,107 +0.07(+1.31%)
Jul 20, 2011 5.100 5.400 5.020 5.360 11,328 +0.31(+6.14%)
Jul 19, 2011 5.050 5.090 5.050 5.050 4,400 -0.07(-1.37%)
Jul 18, 2011 5.140 5.210 5.060 5.120 2,600 -0.09(-1.73%)
Jul 15, 2011 5.130 5.270 5.080 5.210 29,898 +0.16(+3.17%)
Jul 14, 2011 5.230 5.230 5.050 5.050 15,245 -0.23(-4.36%)
Jul 13, 2011 5.330 5.330 5.250 5.280 18,150 -0.06(-1.12%)
Jul 12, 2011 5.280 5.382 5.240 5.340 4,497 -0.03(-0.56%)
Jul 11, 2011 5.170 5.370 5.120 5.370 5,850 +0.13(+2.48%)
Jul 08, 2011 5.120 5.250 5.100 5.240 2,400 +0.10(+1.95%)
Jul 07, 2011 5.090 5.229 5.090 5.140 4,865 +0.03(+0.59%)
Jul 06, 2011 5.030 5.110 4.980 5.110 4,247 +0.14(+2.82%)
Jul 05, 2011 4.930 4.970 4.930 4.970 6,007 +0.01(+0.20%)
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.