MAUI LAND & PINEAPPLE CO. (NY: MLP)
6.200 USD  +0.050 (+0.81%)
Streaming Delayed Price  /  Updated: 3:37 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 6.540 6.540 6.120 6.150 6,327 -0.39(-5.96%)
Jan 22, 2015 6.690 6.700 6.540 6.540 7,698 -0.16(-2.39%)
Jan 21, 2015 6.740 6.790 6.630 6.700 3,815 -0.04(-0.59%)
Jan 20, 2015 6.850 6.850 6.660 6.740 2,329 -0.11(-1.61%)
Jan 16, 2015 7.030 7.240 6.740 6.850 14,800 -0.21(-2.97%)
Jan 15, 2015 7.190 7.060 4,260 +0.17(+2.47%)
Jan 14, 2015 7.390 7.390 6.750 6.890 14,941 -0.38(-5.23%)
Jan 13, 2015 7.270 5,280 +0.10(+1.39%)
Jan 12, 2015 7.600 7.640 7.062 7.170 12,575 -0.32(-4.27%)
Jan 09, 2015 6.380 7.530 6.380 7.490 40,543 +1.15(+18.14%)
Jan 08, 2015 6.100 6.520 6.100 6.340 28,329 +0.24(+3.93%)
Jan 07, 2015 6.190 6.200 6.090 6.100 3,415 -0.01(-0.16%)
Jan 06, 2015 6.095 6.120 6.050 6.110 5,629 +0.01(+0.16%)
Jan 05, 2015 6.146 6.147 6.050 6.100 10,763 +0.01(+0.16%)
Jan 02, 2015 6.210 6.210 6.050 6.090 5,966 +0.04(+0.66%)
Dec 31, 2014 6.050 6.050 6.050 0 +0.38(+6.70%)
Dec 30, 2014 5.510 5.680 5.510 5.670 19,192 +0.16(+2.90%)
Dec 29, 2014 5.510 5.510 5.510 5.510 328 +0.00(+0.00%)
Dec 26, 2014 5.700 5.700 5.510 5.510 7,549 -0.12(-2.13%)
Dec 24, 2014 5.630 5.630 5.630 0 -0.01(-0.09%)
Dec 23, 2014 5.637 5.650 5.635 5.635 2,611 +0.03(+0.45%)
Dec 22, 2014 5.517 5.610 5.460 5.610 2,335 +0.16(+2.94%)
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%)
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