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

Maui Land & Pineapple Company (NY: MLP )

20.30 +0.38 (+1.91%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 2, 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 (%)
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%)
Apr 01, 2010 6.140 5.600 5.600 5.600 121,200 -0.64(-10.26%)
Mar 31, 2010 7.000 7.210 6.160 6.240 56,412 -0.91(-12.73%)
Mar 30, 2010 7.650 7.770 7.150 7.150 62,567 -0.50(-6.54%)
Mar 29, 2010 7.700 7.850 7.500 7.650 35,040 +0.08(+1.06%)
Mar 26, 2010 7.150 7.570 7.150 7.570 33,373 +0.32(+4.41%)
Mar 25, 2010 7.430 7.780 7.020 7.250 65,193 -0.25(-3.33%)
Mar 24, 2010 7.440 8.200 7.000 7.500 195,187 +0.16(+2.18%)
Mar 23, 2010 5.620 7.610 5.620 7.340 144,087 +1.64(+28.77%)
Mar 22, 2010 5.460 5.700 5.440 5.700 55,290 +0.19(+3.45%)
Mar 19, 2010 5.487 5.650 5.320 5.510 72,135 +0.03(+0.55%)
Mar 18, 2010 5.500 5.670 5.320 5.480 52,714 -0.01(-0.18%)
Mar 17, 2010 5.380 5.800 5.380 5.490 66,828 +0.04(+0.73%)
Mar 16, 2010 5.420 5.910 5.380 5.450 90,961 -0.05(-0.91%)
Mar 15, 2010 5.320 5.500 5.320 5.500 49,219 +0.32(+6.18%)
Mar 12, 2010 5.120 5.310 4.980 5.180 78,225 +0.01(+0.19%)
Mar 11, 2010 5.040 5.300 5.010 5.170 85,191 +0.02(+0.39%)
Mar 10, 2010 5.140 5.240 4.130 5.150 75,218 -0.08(-1.53%)
Mar 09, 2010 4.900 5.230 4.800 5.230 45,323 +0.43(+8.96%)
Mar 08, 2010 4.650 4.800 4.570 4.800 30,926 +0.18(+3.90%)
Mar 05, 2010 4.720 4.830 4.540 4.620 35,001 -0.11(-2.26%)
Mar 04, 2010 4.650 4.850 4.640 4.727 45,494 +0.01(+0.15%)
Mar 03, 2010 4.760 4.820 4.560 4.720 62,736 +0.09(+1.94%)
Mar 02, 2010 4.450 4.835 4.440 4.630 70,098 +0.16(+3.58%)
Mar 01, 2010 4.510 4.750 4.470 4.470 62,125 -0.08(-1.76%)
Feb 26, 2010 4.700 4.800 4.550 4.550 47,007 -0.15(-3.19%)
Feb 25, 2010 4.800 4.840 4.540 4.700 49,900 -0.10(-2.08%)
Feb 24, 2010 4.950 4.950 4.130 4.800 147,228 -0.03(-0.62%)
Feb 23, 2010 4.280 4.930 4.280 4.830 122,000 +0.47(+10.78%)
Feb 22, 2010 3.830 4.360 3.810 4.360 61,982 +0.62(+16.58%)
Feb 19, 2010 3.479 4.040 3.479 3.740 116,844 +0.28(+8.09%)
Feb 18, 2010 3.440 3.480 3.350 3.460 12,490 +0.06(+1.76%)
Feb 17, 2010 3.370 3.420 3.310 3.400 18,853 +0.11(+3.34%)
Feb 16, 2010 3.600 3.600 3.250 3.290 25,142 -0.20(-5.73%)
Feb 12, 2010 3.280 3.490 3.490 3.490 25,400 +0.21(+6.40%)
Feb 11, 2010 3.210 3.310 3.160 3.280 43,482 +0.03(+0.92%)
Feb 10, 2010 3.270 3.270 3.200 3.250 6,851 +0.04(+1.25%)
Feb 09, 2010 3.230 3.280 3.090 3.210 20,423 +0.02(+0.63%)
Feb 08, 2010 3.030 3.190 2.920 3.190 11,940 +0.21(+7.05%)
Feb 05, 2010 2.880 3.086 2.800 2.980 25,143 +0.04(+1.36%)
Feb 04, 2010 3.180 3.180 2.940 2.940 18,780 -0.30(-9.26%)
Feb 03, 2010 3.180 3.240 3.080 3.240 23,533 +0.00(+0.00%)
Feb 02, 2010 3.220 3.330 3.190 3.240 39,101 +0.03(+0.93%)
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.