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

Maui Land & Pineapple Company (NY: MLP )

21.11 -1.30 (-5.80%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2022 9.600 9.752 9.600 9.600 1,258 -0.14(-1.44%)
Aug 30, 2022 9.740 9.820 9.740 9.740 1,641 -0.07(-0.71%)
Aug 29, 2022 9.990 9.990 9.760 9.810 9,142 +0.01(+0.10%)
Aug 26, 2022 9.760 9.966 9.750 9.800 4,185 -0.01(-0.10%)
Aug 25, 2022 9.990 9.990 9.740 9.810 1,304 -0.18(-1.80%)
Aug 24, 2022 9.800 9.990 9.660 9.990 16,606 +0.12(+1.22%)
Aug 23, 2022 9.760 9.870 9.760 9.870 539 -0.13(-1.30%)
Aug 22, 2022 9.650 10.00 9.650 10.00 5,833 +0.38(+3.95%)
Aug 19, 2022 9.960 10.06 9.540 9.620 11,238 -0.03(-0.31%)
Aug 18, 2022 9.710 9.765 9.640 9.650 2,612 -0.15(-1.52%)
Aug 17, 2022 10.08 10.08 9.750 9.799 7,934 -0.28(-2.78%)
Aug 16, 2022 9.870 10.24 9.870 10.08 6,522 +0.30(+3.07%)
Aug 15, 2022 9.790 9.860 9.645 9.780 11,824 +0.03(+0.31%)
Aug 12, 2022 9.710 9.750 9.690 9.750 1,934 +0.19(+1.99%)
Aug 11, 2022 9.730 9.944 9.560 9.560 2,217 +0.09(+0.95%)
Aug 10, 2022 9.310 9.850 9.310 9.470 7,663 +0.07(+0.74%)
Aug 09, 2022 9.400 9.560 9.400 9.400 3,578 +0.05(+0.53%)
Aug 08, 2022 9.310 9.430 9.295 9.350 3,517 -0.04(-0.43%)
Aug 05, 2022 9.460 9.590 9.340 9.390 4,514 +0.01(+0.05%)
Aug 04, 2022 9.430 9.475 9.260 9.385 37,072 -0.04(-0.48%)
Aug 03, 2022 9.340 9.520 9.340 9.430 4,049 +0.09(+0.96%)
Aug 02, 2022 9.420 9.580 9.340 9.340 1,666 -0.13(-1.42%)
Aug 01, 2022 9.510 9.510 9.250 9.475 9,243 -0.04(-0.37%)
Jul 29, 2022 9.550 9.550 9.510 9.510 1,624 +0.08(+0.85%)
Jul 28, 2022 9.420 9.590 9.420 9.430 3,576 -0.17(-1.77%)
Jul 27, 2022 9.600 9.660 9.598 9.600 1,161 +0.15(+1.59%)
Jul 26, 2022 9.580 9.659 9.450 9.450 1,027 -0.15(-1.56%)
Jul 25, 2022 9.470 9.750 9.470 9.600 4,047 +0.13(+1.37%)
Jul 22, 2022 9.470 9.470 9.470 9.470 671 -0.03(-0.32%)
Jul 21, 2022 9.400 9.770 9.400 9.500 9,851 +0.08(+0.85%)
Jul 20, 2022 9.600 10.05 9.410 9.420 16,212 -0.18(-1.87%)
Jul 19, 2022 9.450 9.750 9.445 9.600 7,303 +0.23(+2.45%)
Jul 18, 2022 9.630 9.750 9.370 9.370 7,064 -0.07(-0.71%)
Jul 15, 2022 9.415 9.478 9.340 9.437 1,367 -0.16(-1.63%)
Jul 14, 2022 9.660 9.660 9.390 9.593 2,131 +0.16(+1.73%)
Jul 13, 2022 9.540 9.540 9.431 9.431 1,413 -0.11(-1.15%)
Jul 12, 2022 9.590 9.590 9.490 9.540 776 +0.11(+1.17%)
Jul 11, 2022 9.790 9.790 9.415 9.430 5,039 -0.36(-3.65%)
Jul 08, 2022 9.650 9.787 9.650 9.787 1,022 +0.07(+0.74%)
Jul 07, 2022 9.741 9.816 9.460 9.715 6,510 +0.22(+2.27%)
Jul 06, 2022 9.450 9.979 9.450 9.500 5,051 +0.03(+0.32%)
Jul 05, 2022 9.540 9.649 9.410 9.470 4,956 +0.04(+0.42%)
Jul 01, 2022 9.280 9.800 9.280 9.430 6,911 -0.04(-0.42%)
Jun 30, 2022 9.678 9.678 9.460 9.470 4,039 -0.13(-1.35%)
Jun 29, 2022 9.660 10.01 9.585 9.600 9,495 +0.07(+0.73%)
Jun 28, 2022 9.600 9.820 9.530 9.530 7,045 +0.03(+0.32%)
Jun 27, 2022 9.670 9.830 9.500 9.500 8,980 -0.10(-1.04%)
Jun 24, 2022 10.20 10.34 9.600 9.600 13,137 -0.28(-2.83%)
Jun 23, 2022 10.05 10.46 9.870 9.880 13,384 -0.07(-0.70%)
Jun 22, 2022 9.910 10.09 9.910 9.950 1,193 -0.03(-0.30%)
Jun 21, 2022 9.600 10.06 9.600 9.980 3,538 +0.32(+3.31%)
Jun 17, 2022 9.910 10.02 9.660 9.660 22,426 -0.14(-1.43%)
Jun 16, 2022 9.970 10.21 9.590 9.800 20,639 -0.20(-2.00%)
Jun 15, 2022 10.03 10.12 10.00 10.00 6,895 +0.00(+0.00%)
Jun 14, 2022 10.17 10.17 10.00 10.00 5,475 +0.03(+0.30%)
Jun 13, 2022 10.35 10.35 9.970 9.970 8,249 -0.61(-5.77%)
Jun 10, 2022 10.63 10.63 10.31 10.58 4,357 +0.06(+0.57%)
Jun 09, 2022 10.51 10.52 10.51 10.52 1,390 +0.03(+0.29%)
Jun 08, 2022 10.39 10.70 10.30 10.49 4,844 +0.13(+1.25%)
Jun 07, 2022 10.80 10.80 10.06 10.36 20,928 -0.46(-4.24%)
Jun 06, 2022 10.94 11.00 10.72 10.82 5,680 +0.17(+1.59%)
Jun 03, 2022 10.61 10.65 10.55 10.65 1,305 -0.09(-0.88%)
Jun 02, 2022 10.75 11.21 10.55 10.74 10,317 +0.14(+1.37%)
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.