MAUI LAND & PINEAPPLE CO. (NY: MLP)
6.070 USD  -0.049 (-0.81%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 6.130 6.220 6.020 6.070 2,040 -0.05(-0.81%)
Feb 25, 2015 6.190 6.190 5.960 6.119 4,514 +0.06(+0.98%)
Feb 24, 2015 6.110 6.110 6.060 6.060 923 -0.05(-0.86%)
Feb 23, 2015 6.280 6.289 6.111 6.113 5,120 -0.07(-1.09%)
Feb 20, 2015 6.190 6.210 6.170 6.180 1,990 -0.05(-0.80%)
Feb 19, 2015 6.190 6.230 6.190 6.230 400 +0.04(+0.70%)
Feb 18, 2015 6.280 6.280 6.170 6.187 2,945 +0.01(+0.11%)
Feb 17, 2015 6.206 6.247 6.180 6.180 3,762 -0.10(-1.59%)
Feb 13, 2015 6.280 6.280 6.280 0 +0.11(+1.78%)
Feb 12, 2015 6.206 6.252 6.170 6.170 490 -0.02(-0.28%)
Feb 11, 2015 6.340 6.360 6.151 6.188 4,500 -0.11(-1.78%)
Feb 10, 2015 6.150 6.360 6.150 6.300 7,483 +0.03(+0.48%)
Feb 09, 2015 6.280 6.290 6.208 6.270 2,943 +0.10(+1.62%)
Feb 06, 2015 6.340 6.340 6.170 6.170 2,100 -0.09(-1.44%)
Feb 05, 2015 6.270 6.340 6.100 6.260 6,017 +0.10(+1.62%)
Feb 04, 2015 6.190 6.430 6.150 6.160 7,201 -0.10(-1.60%)
Feb 03, 2015 6.560 6.650 6.120 6.260 4,776 -0.18(-2.80%)
Feb 02, 2015 6.420 6.600 6.350 6.440 7,261 +0.13(+2.06%)
Jan 30, 2015 6.440 6.440 6.236 6.310 4,246 -0.05(-0.79%)
Jan 29, 2015 6.280 6.360 6.160 6.360 11,353 +0.01(+0.16%)
Jan 28, 2015 6.294 6.350 6.294 6.350 1,082 +0.06(+0.95%)
Jan 27, 2015 6.250 6.400 6.250 6.290 4,927 +0.09(+1.45%)
Jan 26, 2015 6.150 6.290 6.150 6.200 6,756 +0.05(+0.81%)
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%)
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