Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Maui Land & Pineapple Company
(NY:
MLP
)
20.64
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
9.520
10.28
9.220
9.230
0
-0.16(-1.70%)
Jan 29, 2009
9.440
9.610
9.390
9.390
8,628
-0.13(-1.37%)
Jan 28, 2009
9.630
9.670
9.150
9.520
11,234
+0.03(+0.32%)
Jan 27, 2009
8.900
9.790
8.900
9.490
22,057
+0.59(+6.63%)
Jan 26, 2009
8.650
8.940
8.510
8.900
21,401
+0.30(+3.49%)
Jan 23, 2009
8.530
8.670
8.460
8.600
25,786
-0.15(-1.71%)
Jan 22, 2009
8.850
8.850
8.700
8.750
6,500
-0.25(-2.78%)
Jan 21, 2009
9.200
9.200
8.530
9.000
15,792
+0.00(+0.00%)
Jan 20, 2009
9.960
9.960
9.000
9.000
9,244
-1.02(-10.18%)
Jan 16, 2009
10.17
10.27
9.900
10.02
0
+0.09(+0.91%)
Jan 15, 2009
10.00
10.03
9.750
9.930
12,508
-0.07(-0.70%)
Jan 14, 2009
10.70
10.86
10.00
10.00
10,800
-0.82(-7.58%)
Jan 13, 2009
11.30
11.30
10.73
10.82
5,800
-0.25(-2.26%)
Jan 12, 2009
12.08
12.08
11.01
11.07
10,392
-1.08(-8.89%)
Jan 09, 2009
12.96
12.96
11.95
12.15
12,842
-0.85(-6.54%)
Jan 08, 2009
12.25
13.00
12.25
13.00
7,263
+0.53(+4.25%)
Jan 07, 2009
12.74
12.77
12.25
12.47
9,080
-0.49(-3.78%)
Jan 06, 2009
12.49
13.05
12.49
12.96
4,542
+0.50(+4.01%)
Jan 05, 2009
13.08
13.08
12.30
12.46
10,500
-0.65(-4.96%)
Jan 02, 2009
13.55
13.67
13.01
13.11
0
-0.32(-2.38%)
Jan 01, 2009
12.10
13.62
12.10
13.43
0
+0.00(+0.00%)
Dec 31, 2008
12.10
13.62
12.10
13.43
22,650
+1.40(+11.64%)
Dec 30, 2008
11.72
12.03
11.69
12.03
26,476
+0.40(+3.44%)
Dec 29, 2008
11.36
11.73
11.26
11.63
17,629
+0.08(+0.69%)
Dec 26, 2008
11.49
11.68
11.49
11.55
6,695
-0.02(-0.17%)
Dec 24, 2008
11.51
11.57
11.31
11.57
6,983
+0.09(+0.78%)
Dec 23, 2008
11.34
12.04
11.34
11.48
9,668
+0.19(+1.68%)
Dec 22, 2008
11.65
11.78
10.57
11.29
24,040
-0.33(-2.84%)
Dec 19, 2008
12.49
12.90
11.28
11.62
52,352
-0.56(-4.60%)
Dec 18, 2008
11.25
12.76
11.23
12.18
50,447
+0.25(+2.10%)
Dec 17, 2008
9.500
11.93
9.500
11.93
24,394
+2.25(+23.24%)
Dec 16, 2008
8.770
9.680
8.530
9.680
33,943
+0.97(+11.14%)
Dec 15, 2008
8.230
8.770
8.230
8.710
17,363
+0.51(+6.22%)
Dec 12, 2008
7.760
8.200
7.500
8.200
24,097
+0.32(+4.06%)
Dec 11, 2008
8.300
8.440
7.880
7.880
9,800
-0.42(-5.06%)
Dec 10, 2008
8.400
8.630
8.100
8.300
21,507
+0.02(+0.24%)
Dec 09, 2008
8.850
8.990
8.280
8.280
21,204
-0.87(-9.51%)
Dec 08, 2008
9.550
9.680
8.854
9.150
29,707
+0.35(+3.98%)
Dec 05, 2008
9.140
9.420
8.500
8.800
27,570
-0.29(-3.19%)
Dec 04, 2008
9.250
9.600
8.900
9.090
14,065
-0.16(-1.73%)
Dec 03, 2008
9.060
9.400
9.000
9.250
20,063
+0.05(+0.54%)
Dec 02, 2008
9.400
9.400
8.960
9.200
17,400
-0.07(-0.76%)
Dec 01, 2008
10.90
11.20
9.250
9.270
15,829
-1.96(-17.45%)
Nov 28, 2008
10.95
11.33
10.90
11.23
4,488
-0.10(-0.88%)
Nov 26, 2008
11.58
11.58
10.60
11.33
26,019
+0.61(+5.69%)
Nov 25, 2008
10.96
11.00
10.45
10.72
10,105
-0.18(-1.65%)
Nov 24, 2008
9.740
11.14
9.740
10.90
21,015
+1.15(+11.79%)
Nov 21, 2008
10.01
10.26
9.000
9.750
32,910
-0.33(-3.27%)
Nov 20, 2008
11.14
11.53
10.00
10.08
28,160
-1.13(-10.08%)
Nov 19, 2008
12.44
12.44
11.21
11.21
13,774
-1.29(-10.32%)
Nov 18, 2008
12.06
12.50
11.41
12.50
23,161
+0.50(+4.17%)
Nov 17, 2008
13.04
13.04
12.00
12.00
21,200
-1.10(-8.40%)
Nov 14, 2008
14.81
14.81
13.10
13.10
0
-1.93(-12.84%)
Nov 13, 2008
14.52
15.03
14.10
15.03
25,813
+0.57(+3.94%)
Nov 12, 2008
14.75
15.16
14.04
14.46
27,853
-0.32(-2.17%)
Nov 11, 2008
14.84
15.25
14.76
14.78
15,885
-0.10(-0.67%)
Nov 10, 2008
15.00
15.30
14.51
14.88
18,124
+0.02(+0.13%)
Nov 07, 2008
15.25
15.52
14.84
14.86
0
-0.15(-1.00%)
Nov 06, 2008
15.00
15.61
14.85
15.01
21,500
+0.22(+1.49%)
Nov 05, 2008
15.35
15.98
14.78
14.79
19,854
-0.75(-4.83%)
Nov 04, 2008
15.80
15.98
15.00
15.54
14,476
+0.02(+0.13%)
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
.