MAUI LAND & PINEAPPLE CO. (NY: MLP)
6.140 USD  -0.020 (-0.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 5.700 5.790 5.580 5.610 14,790 -0.09(-1.58%)
Sep 30, 2014 5.750 5.750 5.650 5.700 6,768 +0.00(+0.00%)
Sep 29, 2014 5.570 5.800 5.360 5.700 17,023 -0.01(-0.18%)
Sep 26, 2014 5.770 5.840 5.540 5.710 14,813 -0.11(-1.89%)
Sep 25, 2014 6.120 6.120 5.740 5.820 23,509 -0.19(-3.16%)
Sep 24, 2014 6.140 6.150 6.000 6.010 4,650 -0.14(-2.27%)
Sep 23, 2014 6.000 6.150 6.000 6.150 5,619 +0.08(+1.32%)
Sep 22, 2014 6.160 6.242 5.940 6.070 20,003 -0.21(-3.34%)
Sep 19, 2014 6.250 6.280 6.100 6.280 16,768 -0.01(-0.16%)
Sep 18, 2014 6.390 6.390 6.250 6.290 11,047 -0.07(-1.10%)
Sep 17, 2014 6.300 6.370 6.300 6.360 3,829 +0.06(+0.95%)
Sep 16, 2014 6.450 6.450 6.250 6.300 21,342 -0.05(-0.79%)
Sep 15, 2014 6.500 6.590 6.250 6.350 6,793 -0.23(-3.50%)
Sep 12, 2014 6.580 6.550 6.580 5,633 +0.03(+0.46%)
Sep 11, 2014 6.630 6.630 4.680 6.550 10,229 -0.15(-2.24%)
Sep 10, 2014 6.690 6.790 6.630 6.700 6,596 -0.03(-0.45%)
Sep 09, 2014 6.860 6.860 6.680 6.730 16,391 -0.26(-3.72%)
Sep 08, 2014 6.730 7.000 6.730 6.990 14,677 +0.29(+4.33%)
Sep 05, 2014 6.700 6.760 6.630 6.700 10,400 -0.05(-0.74%)
Sep 04, 2014 6.840 7.000 6.680 6.750 10,669 -0.03(-0.44%)
Sep 03, 2014 6.910 6.910 6.710 6.780 21,525 -0.19(-2.73%)
Sep 02, 2014 6.900 6.980 6.900 6.970 6,259 +0.04(+0.58%)
Aug 29, 2014 6.930 6.930 6.930 0 +0.20(+2.97%)
Aug 28, 2014 6.940 6.970 6.730 6.730 3,700 -0.17(-2.46%)
Aug 27, 2014 6.990 6.990 6.900 6.900 850 -0.10(-1.43%)
Aug 26, 2014 6.950 7.000 6.880 7.000 14,596 +0.11(+1.60%)
Aug 25, 2014 6.820 6.990 6.820 6.890 2,243 +0.03(+0.44%)
Aug 22, 2014 6.840 6.900 6.790 6.860 4,695 -0.08(-1.15%)
Aug 21, 2014 6.850 6.890 6.850 6.940 5,331 +0.21(+3.12%)
Aug 20, 2014 6.750 6.822 6.640 6.730 4,573 +0.05(+0.75%)
Aug 19, 2014 6.669 6.710 6.660 6.680 1,707 -0.03(-0.45%)
Aug 18, 2014 6.730 6.890 6.601 6.710 16,416 +0.09(+1.41%)
Aug 15, 2014 6.480 6.620 6.460 6.617 18,796 +0.04(+0.56%)
Aug 14, 2014 6.780 6.845 6.460 6.580 19,047 -0.08(-1.20%)
Aug 13, 2014 6.760 6.850 6.590 6.660 15,127 +0.06(+0.91%)
Aug 12, 2014 6.620 6.850 6.390 6.600 36,504 -0.16(-2.37%)
Aug 11, 2014 6.910 7.000 6.690 6.760 10,674 -0.22(-3.15%)
Aug 08, 2014 7.030 7.050 6.820 6.980 5,803 +0.08(+1.16%)
Aug 07, 2014 7.090 7.090 6.750 6.900 9,395 -0.21(-2.93%)
Aug 06, 2014 6.950 7.400 6.620 7.108 39,579 -0.04(-0.51%)
Aug 05, 2014 7.190 7.190 6.900 7.144 10,278 -0.12(-1.59%)
Aug 04, 2014 7.200 7.270 7.180 7.260 11,363 +0.10(+1.40%)
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