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
)
23.30
+0.28 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014
7.860
7.900
7.820
7.830
1,235
+0.01(+0.13%)
Apr 29, 2014
8.130
8.130
7.720
7.820
15,839
-0.39(-4.75%)
Apr 28, 2014
7.830
8.250
7.770
8.210
6,271
+0.25(+3.14%)
Apr 25, 2014
8.070
8.300
7.800
7.960
29,883
-0.03(-0.38%)
Apr 24, 2014
8.250
8.389
7.700
7.990
15,974
-0.16(-1.96%)
Apr 23, 2014
7.780
8.330
7.780
8.150
8,951
+0.31(+3.95%)
Apr 22, 2014
8.040
8.140
7.650
7.840
16,078
-0.27(-3.33%)
Apr 21, 2014
8.290
8.390
8.080
8.110
11,122
-0.24(-2.87%)
Apr 17, 2014
8.370
8.350
8.350
8.350
6,600
+0.10(+1.21%)
Apr 16, 2014
7.750
8.290
7.750
8.250
20,076
+0.44(+5.63%)
Apr 15, 2014
8.000
8.090
7.620
7.810
32,971
-0.24(-2.98%)
Apr 14, 2014
8.620
8.750
7.920
8.050
58,967
-0.63(-7.26%)
Apr 11, 2014
8.880
8.880
8.260
8.680
41,710
-0.18(-2.03%)
Apr 10, 2014
8.900
9.000
8.740
8.860
25,567
-0.06(-0.67%)
Apr 09, 2014
8.870
9.140
8.720
8.920
36,814
-0.06(-0.67%)
Apr 08, 2014
9.120
9.120
8.810
8.980
44,358
-0.02(-0.22%)
Apr 07, 2014
8.670
9.210
8.610
9.000
89,497
+0.01(+0.11%)
Apr 04, 2014
7.600
9.410
7.600
8.990
442,082
+1.72(+23.66%)
Apr 03, 2014
6.920
7.270
6.818
7.270
25,793
+0.34(+4.91%)
Apr 02, 2014
6.640
6.950
6.460
6.930
80,944
+0.36(+5.48%)
Apr 01, 2014
6.500
6.590
6.470
6.570
7,903
+0.15(+2.34%)
Mar 31, 2014
6.540
6.540
6.360
6.420
16,963
-0.15(-2.28%)
Mar 28, 2014
6.450
6.590
6.390
6.570
11,185
+0.07(+1.08%)
Mar 27, 2014
6.430
6.530
6.370
6.500
7,747
+0.13(+2.04%)
Mar 26, 2014
6.290
6.520
6.210
6.370
39,362
+0.18(+2.91%)
Mar 25, 2014
6.350
6.460
6.150
6.190
20,195
-0.21(-3.27%)
Mar 24, 2014
6.350
6.420
6.332
6.399
23,933
-0.04(-0.63%)
Mar 21, 2014
6.250
6.440
6.130
6.440
20,210
+0.14(+2.22%)
Mar 20, 2014
6.140
6.410
6.000
6.300
24,763
+0.09(+1.45%)
Mar 19, 2014
6.030
6.400
5.720
6.210
62,532
+0.05(+0.81%)
Mar 18, 2014
6.000
6.230
6.000
6.160
6,589
+0.17(+2.84%)
Mar 17, 2014
6.120
6.120
5.910
5.990
11,711
-0.11(-1.80%)
Mar 14, 2014
6.206
6.270
6.010
6.100
6,020
-0.13(-2.09%)
Mar 13, 2014
5.900
6.660
5.600
6.230
212,590
+0.21(+3.49%)
Mar 12, 2014
6.230
6.340
6.000
6.020
20,492
-0.33(-5.20%)
Mar 11, 2014
6.280
6.420
6.280
6.350
12,519
+0.03(+0.47%)
Mar 10, 2014
5.830
6.500
5.350
6.320
158,334
+0.16(+2.60%)
Mar 07, 2014
6.190
6.200
5.910
6.160
35,471
-0.16(-2.53%)
Mar 06, 2014
6.180
6.340
6.030
6.320
6,715
+0.19(+3.10%)
Mar 05, 2014
5.960
6.500
5.630
6.130
166,903
+0.20(+3.37%)
Mar 04, 2014
5.990
6.110
5.840
5.930
17,758
-0.08(-1.33%)
Mar 03, 2014
6.080
6.406
5.600
6.010
205,710
-0.19(-3.06%)
Feb 28, 2014
6.300
6.380
6.190
6.200
9,589
-0.20(-3.13%)
Feb 27, 2014
6.439
6.480
6.160
6.400
144,827
+0.00(+0.00%)
Feb 26, 2014
6.440
6.440
6.368
6.400
5,813
+0.04(+0.63%)
Feb 25, 2014
6.100
6.670
6.000
6.360
70,043
+0.28(+4.61%)
Feb 24, 2014
6.240
6.250
6.080
6.080
10,394
-0.13(-2.09%)
Feb 21, 2014
6.130
6.220
6.100
6.210
18,401
+0.08(+1.31%)
Feb 20, 2014
6.157
6.220
5.990
6.130
43,831
-0.03(-0.49%)
Feb 19, 2014
6.160
6.210
6.150
6.160
1,600
-0.03(-0.48%)
Feb 18, 2014
6.200
6.250
6.190
6.190
10,915
+0.04(+0.63%)
Feb 14, 2014
6.120
6.151
6.151
6.151
4,300
+0.07(+1.17%)
Feb 13, 2014
6.140
6.160
6.040
6.080
3,326
-0.08(-1.30%)
Feb 12, 2014
6.110
6.190
5.920
6.160
9,603
-0.02(-0.32%)
Feb 11, 2014
6.070
6.200
6.070
6.180
7,289
+0.13(+2.15%)
Feb 10, 2014
6.150
6.150
6.050
6.050
6,883
-0.08(-1.31%)
Feb 07, 2014
6.120
6.130
6.070
6.130
10,176
+0.00(+0.00%)
Feb 06, 2014
6.110
6.180
6.090
6.130
4,750
+0.07(+1.16%)
Feb 05, 2014
6.000
6.250
5.880
6.060
22,169
+0.10(+1.68%)
Feb 04, 2014
6.080
6.130
5.550
5.960
36,777
+0.00(+0.00%)
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
.