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

Maui Land & Pineapple Company (NY: MLP )

22.02 -0.39 (-1.74%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Sep 30, 2015 5.221 5.270 5.150 5.270 1,615 +0.07(+1.34%)
Sep 29, 2015 5.160 5.225 5.100 5.200 3,881 -0.02(-0.34%)
Sep 28, 2015 5.170 5.250 5.170 5.218 971 +0.05(+0.93%)
Sep 25, 2015 5.310 5.330 5.170 5.170 1,286 -0.18(-3.36%)
Sep 24, 2015 5.300 5.362 5.300 5.350 2,368 +0.02(+0.38%)
Sep 23, 2015 5.309 5.330 5.309 5.330 1,335 +0.02(+0.38%)
Sep 22, 2015 5.430 5.510 5.310 5.310 1,080 -0.01(-0.19%)
Sep 21, 2015 5.500 5.500 5.310 5.320 10,951 -0.18(-3.27%)
Sep 18, 2015 5.290 5.500 5.290 5.500 13,898 +0.31(+5.97%)
Sep 17, 2015 5.200 5.420 5.182 5.190 5,757 -0.09(-1.70%)
Sep 16, 2015 5.170 5.340 5.150 5.280 3,113 +0.09(+1.73%)
Sep 15, 2015 5.359 5.359 5.150 5.190 2,397 -0.09(-1.70%)
Sep 14, 2015 5.380 5.380 5.200 5.280 5,985 +0.03(+0.57%)
Sep 11, 2015 5.220 5.340 5.180 5.250 5,418 +0.09(+1.74%)
Sep 10, 2015 5.070 5.160 5.070 5.160 12,206 +0.02(+0.39%)
Sep 09, 2015 5.150 5.163 5.110 5.140 1,449 -0.01(-0.19%)
Sep 08, 2015 5.250 5.290 5.087 5.150 12,052 -0.12(-2.28%)
Sep 04, 2015 5.250 5.270 5.270 5.270 8,900 +0.01(+0.19%)
Sep 03, 2015 5.160 5.320 5.148 5.260 5,361 +0.19(+3.75%)
Sep 02, 2015 5.310 5.340 5.070 5.070 18,274 -0.18(-3.43%)
Sep 01, 2015 5.312 5.312 5.230 5.250 5,158 -0.10(-1.87%)
Aug 31, 2015 5.250 5.350 5.250 5.350 7,460 +0.10(+1.90%)
Aug 28, 2015 5.260 5.310 5.110 5.250 7,545 -0.03(-0.57%)
Aug 27, 2015 5.150 5.320 5.150 5.280 4,736 +0.15(+2.92%)
Aug 26, 2015 4.750 5.180 4.750 5.130 24,893 -0.14(-2.66%)
Aug 25, 2015 5.280 5.290 5.270 5.270 2,705 +0.35(+7.11%)
Aug 24, 2015 5.072 5.170 4.910 4.920 15,478 -0.21(-4.09%)
Aug 21, 2015 5.110 5.160 5.010 5.130 20,880 -0.07(-1.35%)
Aug 20, 2015 5.230 5.300 5.200 5.200 6,698 -0.00(-0.02%)
Aug 19, 2015 5.201 5.201 5.201 5.201 1,021 -0.03(-0.56%)
Aug 18, 2015 5.151 5.230 5.150 5.230 6,262 +0.02(+0.38%)
Aug 17, 2015 5.164 5.210 5.164 5.210 1,535 +0.02(+0.39%)
Aug 14, 2015 5.170 5.198 5.150 5.190 1,429 -0.01(-0.20%)
Aug 13, 2015 5.150 5.200 5.090 5.200 7,884 +0.02(+0.45%)
Aug 12, 2015 5.170 5.216 5.020 5.177 8,289 -0.00(-0.06%)
Aug 11, 2015 5.314 5.314 5.138 5.180 6,904 -0.04(-0.77%)
Aug 10, 2015 5.170 5.260 5.150 5.220 8,900 -0.01(-0.19%)
Aug 07, 2015 5.264 5.310 5.250 5.230 3,650 +0.00(+0.00%)
Aug 06, 2015 5.440 5.440 5.190 5.230 10,708 -0.15(-2.79%)
Aug 05, 2015 5.310 5.500 5.270 5.380 11,119 +0.18(+3.46%)
Aug 04, 2015 5.240 5.315 5.105 5.200 2,558 +0.04(+0.78%)
Aug 03, 2015 5.160 5.203 5.000 5.160 16,805 -0.01(-0.19%)
Jul 31, 2015 5.170 5.170 5.150 5.170 6,216 +0.00(+0.00%)
Jul 30, 2015 5.232 5.232 5.150 5.170 4,588 -0.06(-1.15%)
Jul 29, 2015 5.160 5.250 5.060 5.230 13,225 +0.04(+0.77%)
Jul 28, 2015 5.170 5.340 5.090 5.190 13,269 -0.17(-3.17%)
Jul 27, 2015 5.450 5.500 5.190 5.360 19,042 -0.11(-2.01%)
Jul 24, 2015 5.100 5.500 5.100 5.470 24,521 +0.26(+4.99%)
Jul 23, 2015 5.100 5.210 5.080 5.210 4,992 +0.04(+0.77%)
Jul 22, 2015 5.060 5.280 5.060 5.170 14,638 -0.01(-0.12%)
Jul 21, 2015 5.280 5.350 5.160 5.176 11,954 -0.01(-0.27%)
Jul 20, 2015 5.260 5.300 5.140 5.190 29,142 -0.17(-3.17%)
Jul 17, 2015 5.350 5.390 5.160 5.360 34,475 -0.08(-1.47%)
Jul 16, 2015 5.350 5.484 5.350 5.440 4,004 -0.10(-1.81%)
Jul 15, 2015 5.400 5.540 5.380 5.540 23,634 +0.02(+0.36%)
Jul 14, 2015 5.520 5.650 5.400 5.520 18,187 -0.10(-1.78%)
Jul 13, 2015 5.470 5.640 5.410 5.620 13,303 +0.03(+0.54%)
Jul 10, 2015 5.520 5.660 5.430 5.590 27,500 +0.01(+0.18%)
Jul 09, 2015 5.560 5.580 5.550 5.580 2,784 +0.03(+0.54%)
Jul 08, 2015 5.580 5.700 5.547 5.550 2,716 -0.09(-1.60%)
Jul 07, 2015 5.440 5.640 5.440 5.640 4,027 +0.19(+3.49%)
Jul 06, 2015 5.472 5.472 5.410 5.450 2,231 +0.01(+0.18%)
Jul 02, 2015 5.700 5.440 5.440 5.440 2,300 -0.16(-2.86%)
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.