MAUI LAND & PINEAPPLE CO. (NY: MLP)
5.450 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.450 5.540 5.450 5.450 1,887 +0.00(+0.00%)
Dec 18, 2014 5.438 5.600 5.438 5.450 6,442 -0.05(-0.91%)
Dec 17, 2014 5.410 5.580 5.410 5.500 6,992 +0.12(+2.23%)
Dec 16, 2014 5.388 5.388 5.350 5.380 4,610 -0.01(-0.19%)
Dec 15, 2014 5.390 5.390 5.350 5.390 1,744 +0.04(+0.75%)
Dec 12, 2014 5.430 5.432 5.320 5.350 4,295 -0.09(-1.65%)
Dec 11, 2014 5.430 5.470 5.430 5.440 3,543 +0.01(+0.18%)
Dec 10, 2014 5.440 5.520 5.430 5.430 8,069 -0.10(-1.81%)
Dec 09, 2014 5.430 5.530 5.430 5.530 1,233 +0.09(+1.71%)
Dec 08, 2014 5.356 5.470 5.350 5.437 6,655 -0.13(-2.39%)
Dec 05, 2014 5.400 5.570 5.400 5.570 7,929 +0.18(+3.34%)
Dec 04, 2014 5.350 5.510 5.350 5.390 12,870 -0.03(-0.55%)
Dec 03, 2014 5.390 5.433 5.350 5.420 2,162 -0.01(-0.18%)
Dec 02, 2014 5.350 5.485 5.350 5.430 6,404 +0.05(+0.93%)
Dec 01, 2014 5.550 5.586 5.380 5.380 5,490 -0.17(-3.06%)
Nov 28, 2014 5.350 5.586 5.350 5.550 22,203 +0.19(+3.54%)
Nov 26, 2014 5.360 5.360 5.360 0 +0.00(+0.00%)
Nov 25, 2014 5.410 5.440 5.330 5.360 3,157 +0.05(+0.94%)
Nov 24, 2014 5.370 5.380 5.300 5.310 8,373 -0.12(-2.21%)
Nov 21, 2014 5.400 5.559 5.130 5.430 35,227 -0.05(-0.91%)
Nov 20, 2014 5.624 5.700 5.400 5.480 24,952 -0.12(-2.14%)
Nov 19, 2014 5.660 5.770 5.570 5.600 20,433 +0.02(+0.36%)
Nov 18, 2014 5.600 5.750 5.530 5.580 37,302 -0.02(-0.36%)
Nov 17, 2014 5.520 5.905 5.460 5.600 12,319 -0.01(-0.18%)
Nov 14, 2014 5.670 5.670 5.550 5.610 7,886 -0.08(-1.41%)
Nov 13, 2014 5.750 5.800 5.690 5.690 3,242 -0.06(-1.04%)
Nov 12, 2014 5.790 6.010 5.750 5.750 27,513 -0.10(-1.71%)
Nov 11, 2014 5.890 5.920 5.680 5.850 16,916 -0.09(-1.52%)
Nov 10, 2014 5.930 5.979 5.880 5.940 9,950 -0.03(-0.50%)
Nov 07, 2014 6.150 6.150 5.900 5.970 7,705 -0.11(-1.81%)
Nov 06, 2014 5.972 6.091 5.900 6.080 14,315 +0.07(+1.16%)
Nov 05, 2014 5.967 6.040 5.919 6.010 18,247 +0.02(+0.33%)
Nov 04, 2014 6.000 6.050 5.939 5.990 5,603 +0.03(+0.50%)
Nov 03, 2014 6.000 6.079 5.890 5.960 7,574 -0.15(-2.45%)
Oct 31, 2014 6.000 6.110 5.860 6.110 17,231 +0.16(+2.69%)
Oct 30, 2014 6.160 6.160 5.950 5.950 7,800 -0.16(-2.62%)
Oct 29, 2014 6.120 6.120 6.020 6.110 5,443 -0.04(-0.65%)
Oct 28, 2014 6.228 6.270 6.110 6.150 13,261 -0.02(-0.32%)
Oct 27, 2014 6.120 6.250 6.140 6.170 5,174 +0.03(+0.49%)
Oct 24, 2014 6.120 6.190 6.010 6.140 4,441 -0.02(-0.32%)
Oct 23, 2014 6.180 6.290 6.150 6.160 7,595 +0.06(+0.98%)
Oct 22, 2014 6.020 6.230 6.020 6.100 14,274 +0.08(+1.33%)
Oct 21, 2014 6.020 6.260 6.020 6.020 7,695 -0.02(-0.33%)
Oct 20, 2014 5.750 6.080 5.750 6.040 5,200 +0.22(+3.78%)
Oct 17, 2014 5.960 6.090 5.800 5.820 16,803 -0.22(-3.64%)
Oct 16, 2014 6.000 6.130 6.000 6.040 4,320 -0.05(-0.82%)
Oct 15, 2014 6.110 6.110 6.068 6.090 2,978 +0.04(+0.66%)
Oct 14, 2014 5.730 6.350 5.730 6.050 14,420 +0.29(+5.03%)
Oct 13, 2014 5.790 5.890 5.700 5.760 9,918 +0.05(+0.84%)
Oct 10, 2014 5.850 5.850 5.700 5.712 11,963 -0.08(-1.35%)
Oct 09, 2014 5.703 5.890 5.703 5.790 9,750 -0.02(-0.34%)
Oct 08, 2014 5.790 5.890 5.790 5.810 7,955 -0.08(-1.36%)
Oct 07, 2014 5.820 5.890 5.820 5.890 723 +0.19(+3.33%)
Oct 06, 2014 5.890 5.890 5.650 5.700 7,014 -0.11(-1.89%)
Oct 03, 2014 5.860 5.870 5.750 5.810 2,202 -0.16(-2.68%)
Oct 02, 2014 5.520 5.980 5.510 5.970 7,650 +0.36(+6.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here