MAUI LAND & PINEAPPLE CO. (NY: MLP)
5.170 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 5.232 5.232 5.150 5.170 4,588 -0.06(-1.15%)
Jul 29, 2015 5.160 5.250 5.060 5.230 13,225 +0.04(+0.77%)
Jul 28, 2015 5.170 5.340 5.090 5.190 13,269 -0.17(-3.17%)
Jul 27, 2015 5.450 5.500 5.190 5.360 19,042 -0.11(-2.01%)
Jul 24, 2015 5.100 5.500 5.100 5.470 24,521 +0.26(+4.99%)
Jul 23, 2015 5.100 5.210 5.080 5.210 4,992 +0.04(+0.77%)
Jul 22, 2015 5.060 5.280 5.060 5.170 14,638 -0.01(-0.12%)
Jul 21, 2015 5.280 5.350 5.160 5.176 11,954 -0.01(-0.27%)
Jul 20, 2015 5.260 5.300 5.140 5.190 29,142 -0.17(-3.17%)
Jul 17, 2015 5.350 5.390 5.160 5.360 34,475 -0.08(-1.47%)
Jul 16, 2015 5.350 5.484 5.350 5.440 4,004 -0.10(-1.81%)
Jul 15, 2015 5.400 5.540 5.380 5.540 23,634 +0.02(+0.36%)
Jul 14, 2015 5.520 5.650 5.400 5.520 18,187 -0.10(-1.78%)
Jul 13, 2015 5.470 5.640 5.410 5.620 13,303 +0.03(+0.54%)
Jul 10, 2015 5.520 5.660 5.430 5.590 27,500 +0.01(+0.18%)
Jul 09, 2015 5.560 5.580 5.550 5.580 2,784 +0.03(+0.54%)
Jul 08, 2015 5.580 5.700 5.547 5.550 2,716 -0.09(-1.60%)
Jul 07, 2015 5.440 5.640 5.440 5.640 4,027 +0.19(+3.49%)
Jul 06, 2015 5.472 5.472 5.410 5.450 2,231 +0.01(+0.18%)
Jul 02, 2015 5.440 5.440 5.440 0 -0.16(-2.86%)
Jul 01, 2015 5.691 5.691 5.560 5.600 9,060 -0.08(-1.41%)
Jun 30, 2015 5.620 5.680 5.620 5.680 1,019 +0.03(+0.53%)
Jun 29, 2015 5.660 5.670 5.650 5.650 2,241 -0.02(-0.35%)
Jun 26, 2015 5.660 5.684 5.660 5.670 950 +0.02(+0.35%)
Jun 25, 2015 5.700 5.700 5.650 5.650 6,563 -0.01(-0.18%)
Jun 24, 2015 5.700 5.700 5.650 5.660 4,355 -0.00(-0.05%)
Jun 23, 2015 5.650 5.663 5.650 5.663 1,261 -0.02(-0.30%)
Jun 22, 2015 5.690 5.700 5.580 5.680 5,086 +0.04(+0.71%)
Jun 19, 2015 5.710 5.830 5.640 5.640 3,553 -0.07(-1.23%)
Jun 18, 2015 5.710 5.710 5.710 5.710 168 +0.10(+1.77%)
Jun 17, 2015 5.710 5.750 5.540 5.611 12,071 -0.19(-3.27%)
Jun 16, 2015 5.740 5.800 5.670 5.800 448 +0.17(+2.96%)
Jun 15, 2015 5.670 5.780 5.539 5.633 8,577 -0.16(-2.71%)
Jun 12, 2015 5.500 5.830 5.180 5.790 30,379 +0.27(+4.89%)
Jun 11, 2015 5.555 5.560 5.520 5.520 5,485 -0.03(-0.54%)
Jun 10, 2015 5.550 5.610 5.550 5.550 5,132 +0.05(+0.91%)
Jun 09, 2015 5.390 5.560 5.380 5.500 2,853 +0.22(+4.17%)
Jun 08, 2015 5.860 5.880 5.280 5.280 24,525 -0.57(-9.75%)
Jun 05, 2015 5.499 6.150 5.470 5.850 65,141 +0.45(+8.34%)
Jun 04, 2015 5.610 5.680 5.369 5.400 12,938 -0.21(-3.74%)
Jun 03, 2015 5.650 5.700 5.610 5.610 1,376 -0.04(-0.69%)
Jun 02, 2015 5.500 5.649 5.500 5.649 10,671 +0.10(+1.81%)
Jun 01, 2015 5.550 5.600 5.540 5.549 1,484 -0.09(-1.62%)
May 29, 2015 5.630 5.640 5.630 5.640 505 -0.11(-1.91%)
May 28, 2015 5.680 5.770 5.680 5.750 2,228 -0.02(-0.35%)
May 27, 2015 5.250 5.920 5.170 5.770 11,493 +0.53(+10.11%)
May 26, 2015 5.250 5.240 5.240 7,221 +0.00(+0.00%)
May 22, 2015 5.240 5.240 5.240 0 +0.09(+1.75%)
May 21, 2015 5.090 5.160 5.090 5.150 5,680 -0.02(-0.39%)
May 20, 2015 5.110 5.170 5.100 5.170 5,901 -0.01(-0.19%)
May 19, 2015 5.140 5.199 5.080 5.180 7,399 +0.02(+0.39%)
May 18, 2015 5.250 5.265 5.150 5.160 2,235 -0.10(-1.90%)
May 15, 2015 5.150 5.260 5.150 5.260 6,992 +0.09(+1.74%)
May 14, 2015 5.210 5.220 5.150 5.170 11,639 -0.09(-1.71%)
May 13, 2015 5.220 5.320 5.220 5.260 6,482 +0.02(+0.38%)
May 12, 2015 5.450 5.450 5.220 5.240 15,384 -0.26(-4.73%)
May 11, 2015 5.710 5.710 5.500 5.500 4,123 -0.21(-3.68%)
May 08, 2015 5.710 5.810 5.710 5.710 4,775 -0.01(-0.17%)
May 07, 2015 5.770 5.958 5.710 5.720 15,054 -0.07(-1.21%)
May 06, 2015 5.751 5.860 5.750 5.790 2,602 +0.02(+0.35%)
May 05, 2015 5.750 5.780 5.737 5.770 3,891 -0.02(-0.35%)
May 04, 2015 5.700 5.820 5.700 5.790 1,362 +0.18(+3.21%)
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