Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maui Land & Pineapple Company (NY: MLP )

23.30 +0.28 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 29, 2009 9.000 9.090 8.560 8.700 34,875 -0.46(-5.02%)
May 28, 2009 8.910 9.350 8.349 9.160 70,839 +0.14(+1.55%)
May 27, 2009 9.070 9.570 8.570 9.020 56,138 -0.09(-0.99%)
May 26, 2009 7.900 9.280 7.900 9.110 65,423 +1.29(+16.50%)
May 22, 2009 8.350 8.350 7.770 7.820 19,135 -0.49(-5.90%)
May 21, 2009 8.320 8.780 8.130 8.310 23,169 -0.29(-3.37%)
May 20, 2009 8.810 9.750 8.320 8.600 63,774 +0.03(+0.35%)
May 19, 2009 9.370 9.480 8.485 8.570 31,208 -0.83(-8.83%)
May 18, 2009 8.590 9.460 7.790 9.400 67,464 +0.97(+11.51%)
May 15, 2009 9.540 9.610 8.080 8.430 98,802 -1.20(-12.46%)
May 14, 2009 8.900 9.800 8.660 9.630 47,611 +0.87(+9.93%)
May 13, 2009 8.900 9.730 8.550 8.760 54,980 -0.49(-5.30%)
May 12, 2009 10.06 10.06 8.880 9.250 27,812 -0.75(-7.50%)
May 11, 2009 9.530 10.24 9.230 10.00 31,690 +0.51(+5.37%)
May 08, 2009 8.400 9.490 7.640 9.490 53,276 +1.19(+14.34%)
May 07, 2009 8.770 9.750 7.490 8.300 91,409 -0.32(-3.71%)
May 06, 2009 7.200 8.880 6.980 8.620 77,408 +1.61(+22.97%)
May 05, 2009 6.180 7.100 6.180 7.010 21,463 +0.03(+0.43%)
May 04, 2009 6.420 7.000 6.350 6.980 34,391 +0.70(+11.15%)
May 01, 2009 6.720 6.990 6.230 6.280 48,712 -0.07(-1.10%)
Apr 30, 2009 5.800 6.350 5.690 6.350 33,209 +0.60(+10.43%)
Apr 29, 2009 5.620 5.770 5.600 5.750 123,190 +0.10(+1.77%)
Apr 28, 2009 5.540 5.790 5.530 5.650 21,772 +0.06(+1.07%)
Apr 27, 2009 5.690 5.850 5.590 5.590 15,728 -0.38(-6.37%)
Apr 24, 2009 5.950 6.000 5.660 5.970 19,181 +0.10(+1.70%)
Apr 23, 2009 6.270 6.280 5.810 5.870 19,641 -0.36(-5.78%)
Apr 22, 2009 6.820 7.030 6.120 6.230 38,963 -0.69(-9.97%)
Apr 21, 2009 7.050 7.050 6.760 6.920 23,120 -0.16(-2.26%)
Apr 20, 2009 7.480 7.480 7.000 7.080 32,996 -0.74(-9.46%)
Apr 17, 2009 8.000 8.110 7.550 7.820 28,943 -0.13(-1.64%)
Apr 16, 2009 8.100 8.320 7.920 7.950 22,050 +0.17(+2.19%)
Apr 15, 2009 7.860 8.040 7.700 7.780 21,773 -0.02(-0.26%)
Apr 14, 2009 7.910 8.130 7.780 7.800 17,369 -0.23(-2.86%)
Apr 13, 2009 7.500 8.080 7.440 8.030 64,169 +0.34(+4.42%)
Apr 09, 2009 7.560 7.690 7.250 7.690 24,408 +0.32(+4.34%)
Apr 08, 2009 7.320 7.480 7.298 7.370 5,666 +0.13(+1.80%)
Apr 07, 2009 7.770 8.260 7.240 7.240 15,493 -1.15(-13.71%)
Apr 06, 2009 8.870 8.900 8.373 8.390 17,052 -0.56(-6.26%)
Apr 03, 2009 8.890 8.950 8.570 8.950 17,133 +0.05(+0.56%)
Apr 02, 2009 8.690 8.990 8.490 8.900 18,868 +0.40(+4.71%)
Apr 01, 2009 8.340 8.700 8.340 8.500 9,518 +0.01(+0.12%)
Mar 31, 2009 8.430 8.570 8.340 8.490 10,095 +0.20(+2.41%)
Mar 30, 2009 8.830 8.830 8.150 8.290 21,608 -0.86(-9.40%)
Mar 26, 2009 9.840 9.840 9.000 9.150 13,661 +0.06(+0.66%)
Mar 25, 2009 9.250 9.300 8.760 9.090 7,400 +0.17(+1.91%)
Mar 24, 2009 9.370 9.370 8.700 8.920 17,650 -0.55(-5.81%)
Mar 23, 2009 8.630 9.470 8.580 9.470 20,006 +2.05(+27.63%)
Mar 20, 2009 7.360 7.670 7.250 7.420 22,875 +0.10(+1.37%)
Mar 19, 2009 7.700 8.710 7.250 7.320 18,048 -0.82(-10.07%)
Mar 18, 2009 7.700 8.150 6.500 8.140 23,073 +0.37(+4.76%)
Mar 17, 2009 6.520 7.770 6.370 7.770 17,671 +1.26(+19.35%)
Mar 16, 2009 6.715 7.591 6.460 6.510 18,200 -0.09(-1.36%)
Mar 13, 2009 5.250 6.940 5.250 6.600 0 +1.24(+23.13%)
Mar 12, 2009 5.190 5.372 5.180 5.360 17,639 +0.13(+2.49%)
Mar 11, 2009 5.250 5.570 5.230 5.230 19,636 -0.09(-1.69%)
Mar 10, 2009 5.440 5.470 5.200 5.320 56,926 +0.12(+2.31%)
Mar 09, 2009 5.700 5.700 5.198 5.200 17,465 -0.50(-8.77%)
Mar 06, 2009 5.970 6.050 5.620 5.700 0 -0.21(-3.55%)
Mar 05, 2009 6.200 6.230 5.870 5.910 16,546 -0.43(-6.78%)
Mar 04, 2009 6.750 6.750 6.270 6.340 13,537 -0.86(-11.94%)
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.