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 (%)
May 24, 2011
4.810
4.810
4.760
4.810
9,075
-0.02(-0.41%)
May 23, 2011
4.730
4.930
4.630
4.830
14,738
+0.03(+0.63%)
May 20, 2011
4.810
4.810
4.640
4.800
7,900
+0.00(+0.00%)
May 19, 2011
4.740
4.810
4.740
4.800
8,367
-0.01(-0.21%)
May 18, 2011
4.800
4.810
4.706
4.810
11,580
+0.01(+0.21%)
May 17, 2011
5.020
5.020
4.720
4.800
24,211
-0.27(-5.33%)
May 16, 2011
5.140
5.140
5.050
5.070
2,252
-0.05(-0.98%)
May 13, 2011
5.130
5.180
5.050
5.120
8,300
-0.04(-0.78%)
May 12, 2011
5.170
5.237
5.150
5.160
9,285
-0.06(-1.15%)
May 11, 2011
5.289
5.289
5.160
5.220
12,200
-0.07(-1.32%)
May 10, 2011
5.150
5.300
5.150
5.290
10,940
+0.11(+2.12%)
May 09, 2011
5.240
5.250
5.120
5.180
7,268
-0.07(-1.33%)
May 06, 2011
5.010
5.290
5.010
5.250
9,556
+0.28(+5.63%)
May 05, 2011
5.000
5.030
4.900
4.970
10,435
-0.08(-1.58%)
May 04, 2011
5.220
5.270
5.050
5.050
3,073
-0.08(-1.56%)
May 03, 2011
5.190
5.200
5.130
5.130
1,928
-0.06(-1.16%)
May 02, 2011
5.140
5.190
5.120
5.190
11,123
-0.07(-1.33%)
Apr 29, 2011
5.220
5.299
5.200
5.260
10,920
+0.10(+1.94%)
Apr 28, 2011
5.110
5.160
5.110
5.160
3,772
+0.05(+0.98%)
Apr 27, 2011
5.070
5.130
5.070
5.110
12,040
-0.01(-0.20%)
Apr 26, 2011
5.340
5.366
5.100
5.120
30,278
-0.31(-5.71%)
Apr 25, 2011
5.280
5.430
5.220
5.430
7,680
+0.22(+4.22%)
Apr 21, 2011
5.100
5.210
4.970
5.210
19,986
+0.07(+1.36%)
Apr 20, 2011
5.180
5.189
5.100
5.140
16,008
-0.03(-0.58%)
Apr 19, 2011
5.270
5.270
5.100
5.170
26,813
-0.02(-0.39%)
Apr 18, 2011
5.350
5.363
5.190
5.190
9,922
-0.08(-1.52%)
Apr 15, 2011
5.310
5.420
5.260
5.270
10,858
+0.02(+0.38%)
Apr 14, 2011
5.270
5.290
5.200
5.250
13,600
-0.06(-1.13%)
Apr 13, 2011
5.280
5.320
5.150
5.310
10,822
-0.06(-1.12%)
Apr 12, 2011
5.300
5.400
5.150
5.370
15,920
-0.10(-1.83%)
Apr 11, 2011
5.640
5.710
5.450
5.470
12,400
-0.16(-2.84%)
Apr 08, 2011
5.660
5.660
5.460
5.630
10,790
+0.05(+0.90%)
Apr 07, 2011
5.540
5.673
5.400
5.580
10,540
+0.01(+0.16%)
Apr 06, 2011
5.740
5.740
5.500
5.571
25,948
-0.22(-3.78%)
Apr 05, 2011
5.940
5.940
5.630
5.790
11,661
-0.11(-1.86%)
Apr 04, 2011
5.900
6.130
5.840
5.900
11,129
+0.12(+2.07%)
Apr 01, 2011
5.850
5.900
5.720
5.780
8,155
+0.08(+1.40%)
Mar 31, 2011
5.660
5.736
5.660
5.700
8,084
+0.07(+1.23%)
Mar 30, 2011
5.730
5.750
5.631
5.631
16,094
-0.10(-1.73%)
Mar 29, 2011
5.640
5.750
5.580
5.730
23,949
+0.08(+1.42%)
Mar 28, 2011
5.990
6.020
5.600
5.650
13,647
-0.36(-5.99%)
Mar 25, 2011
6.120
6.150
5.840
6.010
13,960
-0.11(-1.80%)
Mar 24, 2011
5.730
6.140
5.730
6.120
4,372
+0.44(+7.75%)
Mar 23, 2011
5.800
5.800
5.560
5.680
7,577
-0.17(-2.91%)
Mar 22, 2011
5.610
5.930
5.610
5.850
12,097
+0.11(+1.92%)
Mar 21, 2011
5.790
5.800
5.650
5.740
7,743
+0.09(+1.59%)
Mar 18, 2011
5.600
5.650
5.400
5.650
18,241
+0.15(+2.73%)
Mar 17, 2011
5.350
5.668
5.350
5.500
24,369
+0.20(+3.77%)
Mar 16, 2011
5.700
5.710
5.300
5.300
30,077
-0.34(-6.03%)
Mar 15, 2011
5.730
6.240
5.630
5.640
30,129
-0.60(-9.62%)
Mar 14, 2011
6.700
6.700
5.700
6.240
39,251
-0.47(-7.01%)
Mar 11, 2011
6.820
6.870
6.430
6.710
26,469
-0.29(-4.14%)
Mar 10, 2011
6.950
7.110
6.900
7.000
7,022
+0.04(+0.57%)
Mar 09, 2011
6.980
7.090
6.950
6.960
3,930
-0.13(-1.83%)
Mar 08, 2011
7.140
7.140
6.960
7.090
3,952
+0.07(+1.01%)
Mar 07, 2011
6.920
7.050
6.920
7.019
10,613
+0.07(+0.99%)
Mar 04, 2011
6.770
7.070
6.700
6.950
14,102
+0.25(+3.73%)
Mar 03, 2011
6.960
7.020
6.700
6.700
15,685
-0.40(-5.63%)
Mar 02, 2011
7.140
7.140
6.820
7.100
18,112
-0.04(-0.56%)
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
.