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, 2009
5.800
6.350
5.690
6.350
33,209
+0.60(+10.43%)
Apr 29, 2009
5.620
5.770
5.600
5.750
123,190
+0.10(+1.77%)
Apr 28, 2009
5.540
5.790
5.530
5.650
21,772
+0.06(+1.07%)
Apr 27, 2009
5.690
5.850
5.590
5.590
15,728
-0.38(-6.37%)
Apr 24, 2009
5.950
6.000
5.660
5.970
19,181
+0.10(+1.70%)
Apr 23, 2009
6.270
6.280
5.810
5.870
19,641
-0.36(-5.78%)
Apr 22, 2009
6.820
7.030
6.120
6.230
38,963
-0.69(-9.97%)
Apr 21, 2009
7.050
7.050
6.760
6.920
23,120
-0.16(-2.26%)
Apr 20, 2009
7.480
7.480
7.000
7.080
32,996
-0.74(-9.46%)
Apr 17, 2009
8.000
8.110
7.550
7.820
28,943
-0.13(-1.64%)
Apr 16, 2009
8.100
8.320
7.920
7.950
22,050
+0.17(+2.19%)
Apr 15, 2009
7.860
8.040
7.700
7.780
21,773
-0.02(-0.26%)
Apr 14, 2009
7.910
8.130
7.780
7.800
17,369
-0.23(-2.86%)
Apr 13, 2009
7.500
8.080
7.440
8.030
64,169
+0.34(+4.42%)
Apr 09, 2009
7.560
7.690
7.250
7.690
24,408
+0.32(+4.34%)
Apr 08, 2009
7.320
7.480
7.298
7.370
5,666
+0.13(+1.80%)
Apr 07, 2009
7.770
8.260
7.240
7.240
15,493
-1.15(-13.71%)
Apr 06, 2009
8.870
8.900
8.373
8.390
17,052
-0.56(-6.26%)
Apr 03, 2009
8.890
8.950
8.570
8.950
17,133
+0.05(+0.56%)
Apr 02, 2009
8.690
8.990
8.490
8.900
18,868
+0.40(+4.71%)
Apr 01, 2009
8.340
8.700
8.340
8.500
9,518
+0.01(+0.12%)
Mar 31, 2009
8.430
8.570
8.340
8.490
10,095
+0.20(+2.41%)
Mar 30, 2009
8.830
8.830
8.150
8.290
21,608
-0.86(-9.40%)
Mar 26, 2009
9.840
9.840
9.000
9.150
13,661
+0.06(+0.66%)
Mar 25, 2009
9.250
9.300
8.760
9.090
7,400
+0.17(+1.91%)
Mar 24, 2009
9.370
9.370
8.700
8.920
17,650
-0.55(-5.81%)
Mar 23, 2009
8.630
9.470
8.580
9.470
20,006
+2.05(+27.63%)
Mar 20, 2009
7.360
7.670
7.250
7.420
22,875
+0.10(+1.37%)
Mar 19, 2009
7.700
8.710
7.250
7.320
18,048
-0.82(-10.07%)
Mar 18, 2009
7.700
8.150
6.500
8.140
23,073
+0.37(+4.76%)
Mar 17, 2009
6.520
7.770
6.370
7.770
17,671
+1.26(+19.35%)
Mar 16, 2009
6.715
7.591
6.460
6.510
18,200
-0.09(-1.36%)
Mar 13, 2009
5.250
6.940
5.250
6.600
0
+1.24(+23.13%)
Mar 12, 2009
5.190
5.372
5.180
5.360
17,639
+0.13(+2.49%)
Mar 11, 2009
5.250
5.570
5.230
5.230
19,636
-0.09(-1.69%)
Mar 10, 2009
5.440
5.470
5.200
5.320
56,926
+0.12(+2.31%)
Mar 09, 2009
5.700
5.700
5.198
5.200
17,465
-0.50(-8.77%)
Mar 06, 2009
5.970
6.050
5.620
5.700
0
-0.21(-3.55%)
Mar 05, 2009
6.200
6.230
5.870
5.910
16,546
-0.43(-6.78%)
Mar 04, 2009
6.750
6.750
6.270
6.340
13,537
-0.86(-11.94%)
Mar 02, 2009
7.700
7.850
7.200
7.200
17,466
-0.68(-8.63%)
Feb 27, 2009
7.910
8.040
7.880
7.880
0
-0.57(-6.75%)
Feb 26, 2009
8.020
8.610
8.020
8.450
11,640
+0.47(+5.89%)
Feb 25, 2009
8.150
8.250
7.510
7.980
23,034
-0.64(-7.42%)
Feb 24, 2009
8.820
8.960
8.500
8.620
17,079
+0.13(+1.53%)
Feb 23, 2009
8.490
8.790
8.490
8.490
9,883
-0.02(-0.24%)
Feb 20, 2009
8.080
8.610
8.080
8.510
0
+0.32(+3.91%)
Feb 19, 2009
8.600
8.600
8.120
8.190
14,315
-0.28(-3.31%)
Feb 18, 2009
9.300
9.430
8.460
8.470
19,790
-0.77(-8.33%)
Feb 17, 2009
10.29
10.29
9.240
9.240
10,537
-1.05(-10.20%)
Feb 13, 2009
10.46
10.46
10.05
10.29
9,010
-0.02(-0.19%)
Feb 12, 2009
8.400
10.34
8.280
10.31
24,977
+2.25(+27.92%)
Feb 11, 2009
8.790
8.790
8.000
8.060
11,484
-0.69(-7.89%)
Feb 10, 2009
8.880
8.900
8.670
8.750
20,827
-0.16(-1.80%)
Feb 09, 2009
9.120
9.160
8.690
8.910
39,294
-0.04(-0.45%)
Feb 06, 2009
8.960
9.750
8.660
8.950
13,599
+0.01(+0.11%)
Feb 05, 2009
8.900
9.230
8.750
8.940
16,238
+0.01(+0.11%)
Feb 04, 2009
8.970
9.800
8.810
8.930
28,140
-0.01(-0.11%)
Feb 03, 2009
9.210
9.320
8.840
8.940
21,300
-0.21(-2.30%)
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
.