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 +0.41 (+1.81%)
Official Closing 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 (%)
Feb 28, 2017 9.450 9.550 9.000 9.100 22,534 -0.25(-2.67%)
Feb 27, 2017 8.700 9.431 8.700 9.350 24,229 +0.80(+9.36%)
Feb 24, 2017 8.400 8.550 8.318 8.550 10,675 +0.25(+3.01%)
Feb 23, 2017 8.200 8.350 8.200 8.300 5,975 +0.20(+2.47%)
Feb 22, 2017 8.050 8.250 7.982 8.100 10,631 +0.10(+1.25%)
Feb 21, 2017 7.950 8.050 7.933 8.000 2,212 +0.10(+1.27%)
Feb 17, 2017 7.900 7.900 7.900 0 +0.05(+0.64%)
Feb 16, 2017 7.850 7.900 7.800 7.850 1,742 +0.05(+0.64%)
Feb 15, 2017 8.132 8.150 7.700 7.800 8,237 -0.30(-3.70%)
Feb 14, 2017 7.950 8.100 7.850 8.100 4,251 +0.25(+3.18%)
Feb 13, 2017 7.750 7.850 7.717 7.850 6,359 +0.15(+1.95%)
Feb 10, 2017 7.600 7.750 7.600 7.700 814 +0.05(+0.65%)
Feb 09, 2017 7.450 7.650 7.450 7.650 2,099 +0.20(+2.68%)
Feb 08, 2017 7.400 7.450 7.317 7.450 2,522 +0.10(+1.36%)
Feb 07, 2017 7.350 7.350 7.350 7.350 1,524 +0.00(+0.00%)
Feb 06, 2017 7.350 7.450 7.300 7.350 14,066 +0.00(+0.00%)
Feb 03, 2017 7.450 7.450 7.350 7.350 2,652 -0.10(-1.34%)
Feb 02, 2017 7.500 7.550 7.321 7.450 2,842 -0.05(-0.67%)
Feb 01, 2017 7.250 7.500 7.250 7.500 6,356 +0.18(+2.50%)
Jan 30, 2017 7.317 105 -0.08(-1.12%)
Jan 27, 2017 7.500 7.500 7.350 7.400 1,938 +0.00(+0.00%)
Jan 26, 2017 7.300 7.500 7.050 7.400 9,637 +0.10(+1.37%)
Jan 25, 2017 7.250 7.400 7.250 7.300 2,002 -0.10(-1.35%)
Jan 24, 2017 7.350 7.400 7.250 7.400 2,483 +0.05(+0.68%)
Jan 23, 2017 7.400 7.450 7.350 7.350 9,829 +0.10(+1.38%)
Jan 20, 2017 7.350 7.400 7.200 7.250 3,163 +0.05(+0.69%)
Jan 19, 2017 7.000 7.250 7.000 7.200 4,468 +0.15(+2.13%)
Jan 18, 2017 7.000 7.061 7.000 7.050 1,016 +0.05(+0.71%)
Jan 17, 2017 7.075 7.100 6.950 7.000 11,587 -0.12(-1.75%)
Jan 13, 2017 7.125 7.125 7.125 0 -0.33(-4.36%)
Jan 12, 2017 7.400 7.450 7.400 7.450 1,467 +0.15(+2.05%)
Jan 11, 2017 7.400 7.475 7.250 7.300 3,376 -0.10(-1.35%)
Jan 10, 2017 7.355 7.400 7.150 7.400 5,051 +0.01(+0.14%)
Jan 09, 2017 7.418 7.418 7.292 7.390 904 +0.09(+1.23%)
Jan 06, 2017 7.300 7.368 7.300 7.300 657 +0.08(+1.15%)
Jan 05, 2017 7.150 7.440 7.121 7.217 8,054 +0.22(+3.10%)
Jan 04, 2017 7.150 7.150 7.000 7.000 4,616 +0.00(+0.00%)
Jan 03, 2017 7.350 7.350 6.950 7.000 6,067 -0.20(-2.78%)
Dec 30, 2016 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 29, 2016 7.100 7.279 7.075 7.200 3,056 +0.10(+1.41%)
Dec 28, 2016 7.093 7.100 7.093 7.100 642 +0.10(+1.43%)
Dec 27, 2016 7.150 7.150 6.950 7.000 7,765 -0.05(-0.71%)
Dec 23, 2016 7.050 7.050 7.050 0 +0.10(+1.44%)
Dec 22, 2016 7.080 7.080 6.800 6.950 9,307 -0.05(-0.71%)
Dec 21, 2016 7.100 7.100 7.000 7.000 4,022 -0.05(-0.71%)
Dec 20, 2016 7.050 7.050 7.050 7.050 712 +0.03(+0.44%)
Dec 16, 2016 7.019 8 -0.08(-1.14%)
Dec 15, 2016 7.300 7.300 7.100 7.100 3,537 -0.10(-1.39%)
Dec 14, 2016 7.245 7.287 7.150 7.200 6,773 -0.05(-0.69%)
Dec 13, 2016 7.000 7.250 6.900 7.250 7,619 +0.25(+3.57%)
Dec 12, 2016 7.100 7.100 7.000 7.000 6,525 +0.00(+0.00%)
Dec 09, 2016 7.000 7.000 7.000 7.000 259 +0.00(+0.00%)
Dec 08, 2016 7.056 7.200 7.000 7.000 3,340 +0.00(+0.00%)
Dec 07, 2016 6.955 7.100 6.955 7.000 4,041 +0.05(+0.72%)
Dec 06, 2016 6.980 7.100 6.950 6.950 1,650 +0.00(+0.00%)
Dec 05, 2016 6.945 6.995 6.925 6.950 2,984 +0.10(+1.46%)
Dec 02, 2016 6.850 6.920 6.850 6.850 1,364 -0.10(-1.44%)
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.