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
)
20.59
-0.29 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2010
2.900
3.200
2.900
3.100
75,863
+0.16(+5.44%)
Jan 28, 2010
2.570
3.280
2.510
2.940
142,614
+0.44(+17.60%)
Jan 27, 2010
2.350
2.509
2.200
2.500
76,323
+0.15(+6.38%)
Jan 26, 2010
2.750
2.800
2.050
2.350
248,042
-0.40(-14.55%)
Jan 25, 2010
3.230
3.230
2.720
2.750
63,745
-0.46(-14.33%)
Jan 22, 2010
3.250
3.310
3.160
3.210
41,822
-0.04(-1.17%)
Jan 21, 2010
3.550
3.550
3.220
3.248
70,018
-0.31(-8.76%)
Jan 20, 2010
3.560
3.745
3.540
3.560
47,995
+0.04(+1.14%)
Jan 19, 2010
4.030
4.030
3.460
3.520
61,153
-0.46(-11.56%)
Jan 15, 2010
3.890
3.980
3.980
3.980
22,700
+0.09(+2.21%)
Jan 14, 2010
4.350
4.350
3.630
3.894
134,459
-0.41(-9.44%)
Jan 13, 2010
4.590
4.590
4.300
4.300
34,551
-0.33(-7.13%)
Jan 12, 2010
4.760
4.760
4.545
4.630
18,698
-0.07(-1.49%)
Jan 11, 2010
4.840
4.870
4.700
4.700
15,935
-0.09(-1.88%)
Jan 08, 2010
5.130
5.130
4.720
4.790
55,338
-0.46(-8.76%)
Jan 07, 2010
5.110
5.250
5.030
5.250
21,178
+0.11(+2.14%)
Jan 06, 2010
5.430
5.550
5.080
5.140
19,939
-0.35(-6.38%)
Jan 05, 2010
5.470
5.490
5.270
5.490
7,900
+0.04(+0.73%)
Jan 04, 2010
5.560
5.594
5.350
5.450
35,993
-0.10(-1.80%)
Dec 31, 2009
5.560
5.550
5.550
5.550
60,200
+0.00(+0.00%)
Dec 30, 2009
5.720
5.730
5.520
5.550
22,636
-0.26(-4.48%)
Dec 29, 2009
5.850
5.930
5.690
5.810
25,615
-0.10(-1.69%)
Dec 28, 2009
5.700
5.950
5.660
5.910
37,153
+0.13(+2.25%)
Dec 24, 2009
5.800
5.800
5.650
5.780
7,000
-0.12(-2.03%)
Dec 23, 2009
5.900
5.900
5.700
5.900
13,558
+0.06(+1.03%)
Dec 22, 2009
5.690
5.840
5.660
5.840
17,561
+0.14(+2.42%)
Dec 21, 2009
5.610
5.830
5.580
5.702
24,070
+0.19(+3.49%)
Dec 18, 2009
5.690
5.690
5.510
5.510
26,282
-0.14(-2.48%)
Dec 17, 2009
5.830
5.900
5.620
5.650
33,108
-0.23(-3.91%)
Dec 16, 2009
5.880
5.940
5.860
5.880
22,000
-0.02(-0.34%)
Dec 15, 2009
5.950
5.960
5.810
5.900
22,876
-0.05(-0.84%)
Dec 14, 2009
5.800
5.960
5.800
5.950
8,477
+0.10(+1.71%)
Dec 11, 2009
5.790
5.970
5.790
5.850
26,125
+0.01(+0.17%)
Dec 10, 2009
5.850
5.990
5.691
5.840
31,020
+0.02(+0.34%)
Dec 09, 2009
5.750
6.000
5.700
5.820
36,660
-0.04(-0.68%)
Dec 08, 2009
5.670
5.860
5.655
5.860
12,980
+0.16(+2.81%)
Dec 07, 2009
5.800
5.940
5.654
5.700
11,530
-0.08(-1.38%)
Dec 04, 2009
5.700
5.810
5.640
5.780
8,450
+0.02(+0.35%)
Dec 03, 2009
5.750
5.850
5.570
5.760
12,895
+0.01(+0.18%)
Dec 02, 2009
5.790
5.880
5.745
5.750
8,230
-0.01(-0.17%)
Dec 01, 2009
5.720
5.900
5.720
5.760
8,330
+0.01(+0.17%)
Nov 30, 2009
5.830
5.850
5.500
5.750
70,579
-0.33(-5.37%)
Nov 27, 2009
5.901
6.080
5.901
6.076
2,500
+0.15(+2.46%)
Nov 25, 2009
6.140
6.140
5.790
5.930
9,340
-0.19(-3.10%)
Nov 24, 2009
6.150
6.220
6.070
6.120
4,031
-0.06(-0.97%)
Nov 23, 2009
6.000
6.383
6.000
6.180
24,372
+0.18(+3.00%)
Nov 20, 2009
6.000
6.060
5.850
6.000
26,670
-0.01(-0.13%)
Nov 19, 2009
6.030
6.230
6.008
6.008
16,724
-0.02(-0.37%)
Nov 18, 2009
6.060
6.210
6.030
6.030
12,100
-0.03(-0.50%)
Nov 17, 2009
6.230
6.230
5.820
6.060
19,635
-0.09(-1.46%)
Nov 16, 2009
6.120
6.160
6.050
6.150
2,214
+0.10(+1.57%)
Nov 13, 2009
6.120
6.200
6.040
6.055
8,935
-0.02(-0.25%)
Nov 12, 2009
6.060
6.120
6.060
6.070
5,007
+0.01(+0.17%)
Nov 11, 2009
6.140
6.320
6.040
6.060
5,910
-0.06(-0.98%)
Nov 10, 2009
6.340
6.350
6.120
6.120
13,316
-0.20(-3.16%)
Nov 09, 2009
6.450
6.510
6.260
6.320
22,380
-0.13(-1.95%)
Nov 06, 2009
6.510
6.581
6.420
6.446
8,738
-0.16(-2.49%)
Nov 05, 2009
6.500
6.660
6.340
6.610
24,820
+0.17(+2.64%)
Nov 04, 2009
6.500
6.548
6.350
6.440
25,134
-0.08(-1.23%)
Nov 03, 2009
6.300
6.550
6.200
6.520
32,536
+0.27(+4.32%)
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
.