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

Maui Land & Pineapple Company (NY: MLP )

23.25 +0.23 (+1.00%)
Streaming Delayed Price Updated: 3:49 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 31, 2013 4.130 4.210 4.130 4.170 3,560 +0.01(+0.24%)
May 30, 2013 4.290 4.290 4.130 4.160 18,834 -0.09(-2.12%)
May 29, 2013 4.200 4.280 4.200 4.250 8,712 +0.02(+0.47%)
May 28, 2013 4.370 4.430 4.230 4.230 10,600 -0.04(-0.94%)
May 24, 2013 4.200 4.381 4.090 4.270 13,498 +0.05(+1.18%)
May 23, 2013 4.150 4.220 4.100 4.220 22,599 -0.02(-0.47%)
May 22, 2013 4.400 4.410 3.880 4.240 68,504 -0.38(-8.23%)
May 21, 2013 4.700 4.700 4.520 4.620 5,436 -0.07(-1.49%)
May 20, 2013 4.840 4.880 4.600 4.690 12,716 -0.11(-2.29%)
May 17, 2013 4.760 4.870 4.730 4.800 26,915 +0.18(+3.90%)
May 16, 2013 4.701 4.790 4.620 4.620 7,631 -0.26(-5.33%)
May 15, 2013 4.870 4.940 4.680 4.880 10,832 +0.36(+8.03%)
May 13, 2013 4.660 4.660 4.490 4.517 8,960 -0.07(-1.59%)
May 10, 2013 4.700 4.700 4.590 4.590 9,271 +0.00(+0.00%)
May 09, 2013 4.551 4.620 4.461 4.590 17,604 +0.10(+2.23%)
May 08, 2013 4.410 4.490 4.360 4.490 1,100 +0.11(+2.51%)
May 07, 2013 4.390 4.470 4.300 4.380 26,681 +0.04(+0.90%)
May 06, 2013 4.450 4.490 4.340 4.341 7,773 -0.01(-0.21%)
May 03, 2013 4.390 4.400 4.330 4.350 3,119 -0.05(-1.14%)
May 02, 2013 4.250 4.400 4.250 4.400 8,417 +0.15(+3.53%)
May 01, 2013 4.260 4.260 4.120 4.250 12,821 -0.07(-1.54%)
Apr 30, 2013 4.230 4.320 4.160 4.316 6,935 +0.12(+2.77%)
Apr 29, 2013 4.620 4.620 4.098 4.200 50,151 -0.40(-8.70%)
Apr 26, 2013 4.690 4.680 4.460 4.600 18,268 -0.08(-1.71%)
Apr 25, 2013 4.200 4.680 4.190 4.680 59,536 +0.53(+12.77%)
Apr 24, 2013 4.100 4.180 4.100 4.150 19,727 +0.07(+1.72%)
Apr 23, 2013 4.080 4.120 4.050 4.080 18,307 +0.05(+1.24%)
Apr 22, 2013 4.060 4.060 4.040 4.030 1,262 +0.02(+0.50%)
Apr 19, 2013 4.080 4.080 4.010 4.010 382 -0.07(-1.72%)
Apr 18, 2013 4.010 4.120 4.000 4.080 5,885 +0.07(+1.75%)
Apr 17, 2013 4.000 4.060 4.000 4.010 5,043 +0.00(+0.00%)
Apr 16, 2013 3.980 4.020 3.980 4.010 6,828 +0.00(+0.00%)
Apr 15, 2013 3.920 4.098 3.920 4.010 19,204 +0.02(+0.50%)
Apr 12, 2013 3.990 3.992 3.980 3.990 1,100 -0.04(-0.99%)
Apr 11, 2013 4.070 4.110 4.010 4.030 10,250 +0.00(+0.00%)
Apr 10, 2013 4.000 4.030 4.000 4.030 3,863 +0.03(+0.75%)
Apr 09, 2013 3.950 4.010 3.950 4.000 1,927 +0.00(+0.00%)
Apr 08, 2013 4.030 4.030 3.980 4.000 14,266 +0.01(+0.25%)
Apr 05, 2013 3.940 3.990 3.940 3.990 500 -0.01(-0.25%)
Apr 04, 2013 4.000 4.010 3.990 4.000 4,261 +0.00(+0.00%)
Apr 03, 2013 3.980 4.000 3.920 4.000 6,907 -0.04(-0.99%)
Apr 02, 2013 4.060 4.060 3.972 4.040 4,756 +0.01(+0.25%)
Apr 01, 2013 4.060 4.070 4.013 4.030 2,296 +0.01(+0.25%)
Mar 28, 2013 4.030 4.030 3.954 4.020 2,397 +0.01(+0.25%)
Mar 27, 2013 4.000 4.010 3.910 4.010 2,900 -0.02(-0.50%)
Mar 26, 2013 4.020 4.043 4.010 4.030 3,780 -0.02(-0.49%)
Mar 25, 2013 4.070 4.100 4.010 4.050 22,700 -0.01(-0.25%)
Mar 22, 2013 4.030 4.200 4.000 4.060 13,275 +0.03(+0.74%)
Mar 21, 2013 3.910 4.094 3.910 4.030 8,210 +0.04(+1.00%)
Mar 20, 2013 4.030 4.030 3.990 3.990 1,080 -0.02(-0.50%)
Mar 19, 2013 4.040 4.040 3.930 4.010 8,515 +0.04(+1.01%)
Mar 18, 2013 3.970 3.970 3.970 3.970 100 +0.00(+0.00%)
Mar 15, 2013 3.940 4.000 3.940 3.970 3,610 -0.01(-0.25%)
Mar 14, 2013 3.940 4.010 3.940 3.980 4,800 -0.04(-1.00%)
Mar 13, 2013 3.990 4.030 3.990 4.020 2,177 +0.05(+1.26%)
Mar 12, 2013 3.910 4.050 3.900 3.970 4,350 +0.01(+0.25%)
Mar 11, 2013 4.005 4.049 3.960 3.960 6,682 -0.06(-1.49%)
Mar 08, 2013 3.940 4.020 3.930 4.020 4,624 +0.01(+0.25%)
Mar 07, 2013 4.000 4.050 4.000 4.010 19,423 +0.01(+0.25%)
Mar 06, 2013 4.110 4.110 4.000 4.000 11,859 -0.10(-2.44%)
Mar 05, 2013 4.000 4.140 4.000 4.100 15,601 +0.10(+2.50%)
Mar 04, 2013 4.000 4.030 4.000 4.000 9,723 +0.03(+0.76%)
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.