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

Maui Land & Pineapple Company (NY: MLP )

20.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 5.630 6.043 5.630 5.960 23,351 +0.44(+7.97%)
Apr 28, 2016 5.420 5.538 5.420 5.520 7,830 +0.02(+0.36%)
Apr 27, 2016 5.470 5.573 5.470 5.500 650 +0.03(+0.55%)
Apr 26, 2016 5.410 5.500 5.410 5.470 1,740 -0.01(-0.18%)
Apr 25, 2016 5.400 5.490 5.400 5.480 2,485 +0.03(+0.55%)
Apr 22, 2016 5.722 5.730 5.450 5.450 2,870 -0.11(-1.92%)
Apr 21, 2016 5.535 5.640 5.530 5.557 1,963 -0.08(-1.34%)
Apr 20, 2016 5.490 5.660 5.490 5.633 2,636 +0.19(+3.54%)
Apr 19, 2016 5.560 5.670 5.232 5.440 9,587 -0.19(-3.37%)
Apr 18, 2016 5.610 5.707 5.570 5.630 2,596 -0.02(-0.35%)
Apr 15, 2016 5.760 5.760 5.650 5.650 1,892 -0.01(-0.16%)
Apr 14, 2016 5.749 5.750 5.659 5.659 1,816 +0.01(+0.16%)
Apr 13, 2016 5.723 5.740 5.650 5.650 2,733 -0.15(-2.53%)
Apr 12, 2016 5.796 5.796 5.796 5.796 3,724 -0.00(-0.06%)
Apr 11, 2016 5.820 5.839 5.800 5.800 4,064 +0.09(+1.58%)
Apr 08, 2016 5.620 5.718 5.620 5.710 2,174 +0.10(+1.84%)
Apr 07, 2016 5.660 5.660 5.607 5.607 927 +0.02(+0.30%)
Apr 06, 2016 5.580 5.590 5.580 5.590 692 -0.03(-0.53%)
Apr 05, 2016 5.670 5.700 5.620 5.620 3,056 +0.04(+0.72%)
Apr 04, 2016 5.660 5.660 5.560 5.580 3,775 +0.00(+0.00%)
Apr 01, 2016 5.830 5.830 5.580 5.580 3,745 -0.27(-4.62%)
Mar 31, 2016 5.997 6.020 5.830 5.850 3,708 -0.06(-0.99%)
Mar 30, 2016 5.855 5.925 5.855 5.908 1,117 -0.04(-0.70%)
Mar 29, 2016 6.100 6.200 5.950 5.950 19,470 -0.27(-4.34%)
Mar 28, 2016 5.970 6.230 5.970 6.220 7,414 +0.30(+5.07%)
Mar 24, 2016 5.830 5.920 5.920 5.920 8,000 +0.20(+3.50%)
Mar 23, 2016 5.550 5.790 5.550 5.720 3,391 +0.07(+1.24%)
Mar 22, 2016 5.650 5.700 5.650 5.650 1,928 -0.01(-0.17%)
Mar 21, 2016 5.460 5.660 5.460 5.660 3,684 +0.17(+3.10%)
Mar 18, 2016 5.460 5.550 5.446 5.490 2,343 -0.04(-0.75%)
Mar 17, 2016 5.490 5.532 5.490 5.532 10,339 +0.08(+1.50%)
Mar 16, 2016 5.440 5.500 5.440 5.450 4,580 +0.01(+0.16%)
Mar 15, 2016 5.443 5.443 5.441 5.441 529 +0.03(+0.46%)
Mar 14, 2016 5.469 5.469 5.416 5.416 694 +0.01(+0.12%)
Mar 11, 2016 5.469 5.469 5.410 5.410 358 -0.03(-0.47%)
Mar 10, 2016 5.414 5.436 5.414 5.436 2,111 +0.08(+1.58%)
Mar 09, 2016 5.351 5.351 5.351 5.351 225 -0.05(-0.90%)
Mar 08, 2016 5.340 5.400 5.340 5.400 2,463 +0.15(+2.86%)
Mar 07, 2016 5.440 5.440 5.250 5.250 2,327 -0.08(-1.50%)
Mar 04, 2016 5.420 5.430 5.330 5.330 6,209 -0.13(-2.38%)
Mar 03, 2016 5.530 5.530 5.460 5.460 1,911 -0.02(-0.40%)
Mar 02, 2016 5.450 5.486 5.420 5.482 1,316 +0.06(+1.14%)
Mar 01, 2016 5.500 5.500 5.420 5.420 2,619 +0.01(+0.18%)
Feb 29, 2016 5.480 5.480 5.410 5.410 1,233 +0.03(+0.56%)
Feb 26, 2016 5.460 5.460 5.380 5.380 909 +0.02(+0.37%)
Feb 25, 2016 5.414 5.414 5.360 5.360 10,733 -0.06(-1.11%)
Feb 24, 2016 5.420 5.420 5.420 5.420 111 +0.05(+0.97%)
Feb 23, 2016 5.368 5.368 5.368 5.368 270 -0.04(-0.78%)
Feb 22, 2016 5.345 5.410 5.320 5.410 4,769 +0.05(+0.93%)
Feb 19, 2016 5.290 5.380 5.202 5.360 3,105 +0.14(+2.65%)
Feb 18, 2016 5.298 5.300 5.222 5.222 2,915 +0.01(+0.22%)
Feb 17, 2016 5.268 5.268 5.200 5.210 873 -0.03(-0.57%)
Feb 16, 2016 4.850 5.286 4.850 5.240 5,444 +0.12(+2.34%)
Feb 11, 2016 4.970 5.120 5.120 5.120 10,200 +0.04(+0.79%)
Feb 10, 2016 5.080 5.140 5.020 5.080 2,385 -0.08(-1.55%)
Feb 09, 2016 5.150 5.270 5.150 5.160 4,300 -0.05(-0.97%)
Feb 08, 2016 5.130 5.326 4.770 5.211 22,537 -0.01(-0.18%)
Feb 05, 2016 5.294 5.310 5.220 5.220 1,646 +0.01(+0.19%)
Feb 04, 2016 5.306 5.306 5.210 5.210 452 +0.00(+0.00%)
Feb 03, 2016 5.290 5.300 5.200 5.210 1,065 +0.02(+0.39%)
Feb 02, 2016 5.240 5.240 5.150 5.190 3,744 -0.13(-2.44%)
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.