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 (%)
Jun 30, 2010 3.620 3.770 3.620 3.730 6,458 +0.13(+3.61%)
Jun 29, 2010 3.610 3.610 3.410 3.600 108,428 -0.15(-4.00%)
Jun 25, 2010 3.750 4.040 3.640 3.750 25,288 -0.25(-6.13%)
Jun 24, 2010 4.050 4.050 3.990 3.995 6,700 -0.10(-2.56%)
Jun 23, 2010 4.060 4.140 4.060 4.100 4,361 -0.01(-0.24%)
Jun 22, 2010 4.070 4.150 4.000 4.110 13,445 +0.03(+0.74%)
Jun 21, 2010 4.210 4.240 4.040 4.080 8,542 -0.14(-3.32%)
Jun 18, 2010 4.220 4.220 3.910 4.220 64,971 +0.12(+2.93%)
Jun 17, 2010 4.070 4.150 4.070 4.100 4,200 -0.05(-1.20%)
Jun 16, 2010 4.150 4.240 4.030 4.150 14,530 +0.01(+0.24%)
Jun 15, 2010 4.070 4.150 4.030 4.140 8,650 +0.04(+0.98%)
Jun 14, 2010 4.220 4.250 4.080 4.100 12,778 -0.17(-3.98%)
Jun 11, 2010 4.150 4.300 4.150 4.270 35,950 +0.12(+2.89%)
Jun 10, 2010 4.160 4.250 4.140 4.150 11,894 -0.01(-0.24%)
Jun 09, 2010 4.310 4.420 4.120 4.160 13,517 -0.22(-5.02%)
Jun 08, 2010 4.400 4.470 4.260 4.380 16,250 -0.05(-1.13%)
Jun 07, 2010 4.480 4.600 4.360 4.430 9,600 -0.07(-1.56%)
Jun 04, 2010 4.500 4.640 4.490 4.500 14,050 -0.02(-0.44%)
Jun 03, 2010 4.500 4.620 4.370 4.520 19,470 +0.02(+0.44%)
Jun 02, 2010 4.550 4.550 4.420 4.500 5,305 -0.01(-0.22%)
Jun 01, 2010 4.590 4.590 4.460 4.510 9,800 -0.01(-0.22%)
May 28, 2010 4.520 4.680 4.500 4.520 10,620 -0.01(-0.22%)
May 27, 2010 4.520 4.560 4.490 4.530 2,200 -0.03(-0.66%)
May 26, 2010 4.230 4.570 4.150 4.560 18,393 +0.27(+6.39%)
May 25, 2010 4.290 4.330 4.140 4.286 17,731 -0.06(-1.47%)
May 24, 2010 4.390 4.480 4.240 4.350 16,225 -0.06(-1.36%)
May 21, 2010 4.660 4.660 4.350 4.410 5,119 -0.24(-5.16%)
May 20, 2010 4.820 4.850 4.650 4.650 31,679 -0.02(-0.43%)
May 19, 2010 4.840 4.840 4.510 4.670 36,320 -0.14(-2.91%)
May 18, 2010 5.180 5.180 4.630 4.810 25,863 -0.24(-4.75%)
May 17, 2010 4.560 5.050 4.250 5.050 20,657 +0.40(+8.60%)
May 14, 2010 4.650 4.930 4.600 4.650 19,949 -0.33(-6.63%)
May 13, 2010 5.070 5.110 4.930 4.980 16,382 -0.13(-2.54%)
May 12, 2010 4.990 5.250 4.960 5.110 38,303 -0.03(-0.58%)
May 11, 2010 5.170 5.250 5.140 5.140 11,146 -0.14(-2.65%)
May 10, 2010 5.210 5.280 5.160 5.280 15,505 +0.22(+4.35%)
May 07, 2010 4.800 5.130 4.760 5.060 14,669 +0.22(+4.55%)
May 06, 2010 4.900 5.080 4.840 4.840 19,457 -0.04(-0.82%)
May 05, 2010 4.920 4.980 4.850 4.880 18,619 -0.12(-2.40%)
May 04, 2010 5.100 5.240 5.000 5.000 55,319 -0.10(-1.96%)
May 03, 2010 4.940 5.300 4.940 5.100 63,104 +0.07(+1.39%)
Apr 30, 2010 5.190 5.190 4.890 5.030 35,174 -0.08(-1.57%)
Apr 29, 2010 5.090 5.350 4.880 5.110 31,830 +0.01(+0.20%)
Apr 28, 2010 5.350 5.350 4.950 5.100 33,982 -0.25(-4.67%)
Apr 27, 2010 5.760 5.760 5.250 5.350 38,972 -0.38(-6.63%)
Apr 26, 2010 5.330 5.730 5.020 5.730 58,576 +0.50(+9.56%)
Apr 23, 2010 5.510 5.510 4.930 5.230 81,243 -0.23(-4.21%)
Apr 22, 2010 5.360 5.520 5.300 5.460 24,737 -0.04(-0.73%)
Apr 21, 2010 5.400 5.680 5.350 5.500 38,152 +0.10(+1.85%)
Apr 20, 2010 5.450 5.540 5.280 5.400 26,201 -0.10(-1.82%)
Apr 19, 2010 5.870 5.990 5.350 5.500 69,622 -0.49(-8.18%)
Apr 16, 2010 5.560 5.990 5.300 5.990 58,167 +0.33(+5.83%)
Apr 15, 2010 5.550 5.710 5.550 5.660 13,201 +0.05(+0.89%)
Apr 14, 2010 5.550 5.740 5.550 5.610 42,303 +0.06(+1.08%)
Apr 13, 2010 5.550 5.690 5.550 5.550 34,306 -0.06(-1.07%)
Apr 12, 2010 5.560 5.910 5.340 5.610 56,467 +0.05(+0.90%)
Apr 09, 2010 5.570 5.650 5.520 5.560 16,295 -0.04(-0.71%)
Apr 08, 2010 5.720 5.840 5.415 5.600 60,096 -0.23(-3.95%)
Apr 07, 2010 5.710 5.830 5.360 5.830 71,257 +0.19(+3.37%)
Apr 06, 2010 5.400 6.170 5.400 5.640 97,538 +0.15(+2.73%)
Apr 05, 2010 5.740 5.770 5.060 5.490 69,796 -0.11(-1.96%)
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.