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 (%)
May 28, 2010
4.520
4.680
4.500
4.520
10,620
-0.01(-0.22%)
May 27, 2010
4.520
4.560
4.490
4.530
2,200
-0.03(-0.66%)
May 26, 2010
4.230
4.570
4.150
4.560
18,393
+0.27(+6.39%)
May 25, 2010
4.290
4.330
4.140
4.286
17,731
-0.06(-1.47%)
May 24, 2010
4.390
4.480
4.240
4.350
16,225
-0.06(-1.36%)
May 21, 2010
4.660
4.660
4.350
4.410
5,119
-0.24(-5.16%)
May 20, 2010
4.820
4.850
4.650
4.650
31,679
-0.02(-0.43%)
May 19, 2010
4.840
4.840
4.510
4.670
36,320
-0.14(-2.91%)
May 18, 2010
5.180
5.180
4.630
4.810
25,863
-0.24(-4.75%)
May 17, 2010
4.560
5.050
4.250
5.050
20,657
+0.40(+8.60%)
May 14, 2010
4.650
4.930
4.600
4.650
19,949
-0.33(-6.63%)
May 13, 2010
5.070
5.110
4.930
4.980
16,382
-0.13(-2.54%)
May 12, 2010
4.990
5.250
4.960
5.110
38,303
-0.03(-0.58%)
May 11, 2010
5.170
5.250
5.140
5.140
11,146
-0.14(-2.65%)
May 10, 2010
5.210
5.280
5.160
5.280
15,505
+0.22(+4.35%)
May 07, 2010
4.800
5.130
4.760
5.060
14,669
+0.22(+4.55%)
May 06, 2010
4.900
5.080
4.840
4.840
19,457
-0.04(-0.82%)
May 05, 2010
4.920
4.980
4.850
4.880
18,619
-0.12(-2.40%)
May 04, 2010
5.100
5.240
5.000
5.000
55,319
-0.10(-1.96%)
May 03, 2010
4.940
5.300
4.940
5.100
63,104
+0.07(+1.39%)
Apr 30, 2010
5.190
5.190
4.890
5.030
35,174
-0.08(-1.57%)
Apr 29, 2010
5.090
5.350
4.880
5.110
31,830
+0.01(+0.20%)
Apr 28, 2010
5.350
5.350
4.950
5.100
33,982
-0.25(-4.67%)
Apr 27, 2010
5.760
5.760
5.250
5.350
38,972
-0.38(-6.63%)
Apr 26, 2010
5.330
5.730
5.020
5.730
58,576
+0.50(+9.56%)
Apr 23, 2010
5.510
5.510
4.930
5.230
81,243
-0.23(-4.21%)
Apr 22, 2010
5.360
5.520
5.300
5.460
24,737
-0.04(-0.73%)
Apr 21, 2010
5.400
5.680
5.350
5.500
38,152
+0.10(+1.85%)
Apr 20, 2010
5.450
5.540
5.280
5.400
26,201
-0.10(-1.82%)
Apr 19, 2010
5.870
5.990
5.350
5.500
69,622
-0.49(-8.18%)
Apr 16, 2010
5.560
5.990
5.300
5.990
58,167
+0.33(+5.83%)
Apr 15, 2010
5.550
5.710
5.550
5.660
13,201
+0.05(+0.89%)
Apr 14, 2010
5.550
5.740
5.550
5.610
42,303
+0.06(+1.08%)
Apr 13, 2010
5.550
5.690
5.550
5.550
34,306
-0.06(-1.07%)
Apr 12, 2010
5.560
5.910
5.340
5.610
56,467
+0.05(+0.90%)
Apr 09, 2010
5.570
5.650
5.520
5.560
16,295
-0.04(-0.71%)
Apr 08, 2010
5.720
5.840
5.415
5.600
60,096
-0.23(-3.95%)
Apr 07, 2010
5.710
5.830
5.360
5.830
71,257
+0.19(+3.37%)
Apr 06, 2010
5.400
6.170
5.400
5.640
97,538
+0.15(+2.73%)
Apr 05, 2010
5.740
5.770
5.060
5.490
69,796
-0.11(-1.96%)
Apr 01, 2010
6.140
5.600
5.600
5.600
121,200
-0.64(-10.26%)
Mar 31, 2010
7.000
7.210
6.160
6.240
56,412
-0.91(-12.73%)
Mar 30, 2010
7.650
7.770
7.150
7.150
62,567
-0.50(-6.54%)
Mar 29, 2010
7.700
7.850
7.500
7.650
35,040
+0.08(+1.06%)
Mar 26, 2010
7.150
7.570
7.150
7.570
33,373
+0.32(+4.41%)
Mar 25, 2010
7.430
7.780
7.020
7.250
65,193
-0.25(-3.33%)
Mar 24, 2010
7.440
8.200
7.000
7.500
195,187
+0.16(+2.18%)
Mar 23, 2010
5.620
7.610
5.620
7.340
144,087
+1.64(+28.77%)
Mar 22, 2010
5.460
5.700
5.440
5.700
55,290
+0.19(+3.45%)
Mar 19, 2010
5.487
5.650
5.320
5.510
72,135
+0.03(+0.55%)
Mar 18, 2010
5.500
5.670
5.320
5.480
52,714
-0.01(-0.18%)
Mar 17, 2010
5.380
5.800
5.380
5.490
66,828
+0.04(+0.73%)
Mar 16, 2010
5.420
5.910
5.380
5.450
90,961
-0.05(-0.91%)
Mar 15, 2010
5.320
5.500
5.320
5.500
49,219
+0.32(+6.18%)
Mar 12, 2010
5.120
5.310
4.980
5.180
78,225
+0.01(+0.19%)
Mar 11, 2010
5.040
5.300
5.010
5.170
85,191
+0.02(+0.39%)
Mar 10, 2010
5.140
5.240
4.130
5.150
75,218
-0.08(-1.53%)
Mar 09, 2010
4.900
5.230
4.800
5.230
45,323
+0.43(+8.96%)
Mar 08, 2010
4.650
4.800
4.570
4.800
30,926
+0.18(+3.90%)
Mar 05, 2010
4.720
4.830
4.540
4.620
35,001
-0.11(-2.26%)
Mar 04, 2010
4.650
4.850
4.640
4.727
45,494
+0.01(+0.15%)
Mar 03, 2010
4.760
4.820
4.560
4.720
62,736
+0.09(+1.94%)
Mar 02, 2010
4.450
4.835
4.440
4.630
70,098
+0.16(+3.58%)
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
.