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

Maui Land & Pineapple Company (NY: MLP )

23.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2010 4.400 4.630 4.390 4.630 35,480 +0.32(+7.42%)
Sep 29, 2010 4.400 4.450 4.310 4.310 7,600 -0.12(-2.71%)
Sep 28, 2010 4.270 4.430 4.270 4.430 11,205 +0.12(+2.78%)
Sep 27, 2010 4.320 4.320 4.306 4.310 5,700 -0.09(-2.05%)
Sep 24, 2010 4.200 4.400 4.200 4.400 12,515 +0.20(+4.76%)
Sep 23, 2010 4.250 4.250 4.150 4.200 9,000 -0.15(-3.45%)
Sep 22, 2010 4.270 4.750 4.170 4.350 35,049 +0.08(+1.87%)
Sep 21, 2010 4.420 4.420 4.250 4.270 14,850 -0.08(-1.84%)
Sep 20, 2010 4.310 4.370 4.170 4.350 19,480 +0.12(+2.84%)
Sep 17, 2010 4.230 4.580 4.230 4.230 34,813 -0.16(-3.64%)
Sep 15, 2010 4.440 4.450 4.347 4.390 6,659 -0.15(-3.30%)
Sep 14, 2010 4.540 4.600 4.450 4.540 5,011 +0.00(+0.00%)
Sep 13, 2010 4.070 4.540 4.070 4.540 22,246 +0.44(+10.73%)
Sep 10, 2010 4.040 4.120 4.040 4.100 2,988 +0.03(+0.74%)
Sep 09, 2010 4.130 4.180 4.040 4.070 6,388 -0.01(-0.25%)
Sep 08, 2010 4.030 4.140 4.030 4.080 6,117 +0.03(+0.74%)
Sep 07, 2010 4.080 4.160 4.010 4.050 14,400 -0.02(-0.49%)
Sep 03, 2010 4.200 4.230 4.030 4.070 6,114 -0.09(-2.16%)
Sep 02, 2010 4.310 4.310 4.040 4.160 15,510 -0.20(-4.59%)
Sep 01, 2010 4.490 4.500 4.140 4.360 43,090 -0.14(-3.11%)
Aug 31, 2010 4.380 4.540 4.380 4.500 16,928 +0.10(+2.27%)
Aug 30, 2010 4.390 4.410 4.140 4.400 14,000 -0.02(-0.45%)
Aug 27, 2010 4.420 4.420 3.960 4.420 64,010 +0.32(+7.80%)
Aug 26, 2010 4.020 4.160 4.000 4.100 15,777 +0.01(+0.24%)
Aug 25, 2010 4.030 4.290 4.020 4.090 14,351 +0.02(+0.49%)
Aug 24, 2010 4.210 4.210 4.030 4.070 9,018 -0.16(-3.78%)
Aug 23, 2010 4.150 4.230 4.150 4.230 3,740 +0.03(+0.71%)
Aug 20, 2010 4.250 4.330 4.150 4.200 28,422 -0.10(-2.33%)
Aug 19, 2010 4.320 4.320 4.180 4.300 4,670 +0.05(+1.18%)
Aug 18, 2010 4.150 4.280 4.147 4.250 5,445 +0.10(+2.41%)
Aug 17, 2010 4.120 4.200 4.100 4.150 6,239 -0.04(-0.95%)
Aug 16, 2010 4.190 4.250 4.000 4.190 36,519 +0.06(+1.45%)
Aug 13, 2010 4.130 4.180 4.000 4.130 20,500 +0.11(+2.74%)
Aug 12, 2010 3.970 4.210 3.970 4.020 15,798 -0.12(-2.90%)
Aug 11, 2010 4.500 4.500 4.110 4.140 24,061 -0.40(-8.81%)
Aug 10, 2010 4.620 4.620 4.500 4.540 6,675 -0.05(-1.09%)
Aug 09, 2010 4.650 4.650 4.540 4.590 12,808 -0.05(-1.08%)
Aug 06, 2010 4.640 4.820 4.480 4.640 38,938 +0.13(+2.88%)
Aug 05, 2010 4.420 4.660 4.249 4.510 55,806 +0.21(+4.88%)
Aug 04, 2010 4.030 4.380 3.930 4.300 25,130 +0.35(+8.89%)
Aug 03, 2010 3.890 3.979 3.860 3.949 17,529 +0.03(+0.74%)
Aug 02, 2010 4.060 4.060 3.900 3.920 4,200 -0.08(-2.00%)
Jul 30, 2010 4.000 4.000 3.840 4.000 10,110 +0.14(+3.63%)
Jul 29, 2010 3.930 3.930 3.850 3.860 6,050 -0.06(-1.53%)
Jul 28, 2010 3.880 3.930 3.840 3.920 13,700 +0.04(+1.03%)
Jul 27, 2010 3.840 3.890 3.810 3.880 9,965 +0.07(+1.84%)
Jul 26, 2010 3.880 3.945 3.800 3.810 11,125 -0.01(-0.26%)
Jul 23, 2010 3.760 3.820 3.760 3.820 8,700 +0.03(+0.79%)
Jul 22, 2010 3.730 3.840 3.720 3.790 14,765 +0.06(+1.61%)
Jul 21, 2010 3.730 3.770 3.700 3.730 6,900 +0.03(+0.81%)
Jul 20, 2010 3.770 3.810 3.700 3.700 16,468 -0.07(-1.86%)
Jul 19, 2010 3.580 3.770 3.530 3.770 13,991 +0.15(+4.14%)
Jul 16, 2010 3.620 3.810 3.550 3.620 30,100 +0.09(+2.55%)
Jul 15, 2010 3.550 3.570 3.460 3.530 18,712 +0.06(+1.73%)
Jul 14, 2010 3.490 3.580 3.455 3.470 6,569 -0.04(-1.14%)
Jul 13, 2010 3.300 3.510 3.300 3.510 17,274 +0.18(+5.41%)
Jul 12, 2010 3.410 3.470 3.280 3.330 16,617 -0.10(-2.92%)
Jul 09, 2010 3.430 3.603 3.430 3.430 44,811 -0.07(-2.00%)
Jul 08, 2010 3.460 3.550 3.460 3.500 2,088 +0.00(+0.00%)
Jul 07, 2010 3.460 3.540 3.460 3.500 6,000 -0.01(-0.28%)
Jul 06, 2010 3.570 3.570 3.510 3.510 6,000 -0.03(-0.85%)
Jul 02, 2010 3.540 3.750 3.500 3.540 236,685 -0.24(-6.35%)
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.