MAUI LAND & PINEAPPLE CO. (NY: MLP)
7.400 USD  +0.070 (+0.95%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 7.270 7.460 7.250 7.400 5,641 +0.07(+0.95%)
Jul 22, 2014 7.180 7.390 7.180 7.330 3,739 +0.08(+1.10%)
Jul 21, 2014 7.400 7.400 7.150 7.250 2,759 -0.09(-1.23%)
Jul 18, 2014 7.183 7.405 7.180 7.340 2,318 +0.02(+0.27%)
Jul 17, 2014 7.187 7.340 7.170 7.320 3,622 +0.07(+0.97%)
Jul 16, 2014 7.250 7.290 7.090 7.250 12,385 -0.01(-0.14%)
Jul 15, 2014 7.350 7.365 7.250 7.260 6,616 -0.21(-2.81%)
Jul 14, 2014 7.700 7.700 7.450 7.470 9,223 +0.04(+0.54%)
Jul 11, 2014 7.525 7.650 7.288 7.430 6,924 +0.14(+1.92%)
Jul 10, 2014 7.540 7.630 7.290 7.290 5,765 -0.20(-2.67%)
Jul 09, 2014 7.180 7.510 7.110 7.490 8,321 +0.23(+3.17%)
Jul 08, 2014 7.280 7.440 7.250 7.260 6,617 -0.15(-2.02%)
Jul 07, 2014 7.000 7.540 6.610 7.410 51,069 +0.57(+8.33%)
Jul 03, 2014 6.840 6.840 6.840 0 +0.06(+0.88%)
Jul 02, 2014 7.020 7.020 6.330 6.780 26,483 -0.21(-3.00%)
Jul 01, 2014 7.000 7.070 6.840 6.990 8,804 +0.13(+1.90%)
Jun 30, 2014 7.100 7.100 6.820 6.860 5,359 -0.15(-2.14%)
Jun 27, 2014 7.010 7.120 7.000 7.010 7,112 +0.12(+1.74%)
Jun 26, 2014 6.860 6.990 6.860 6.890 4,823 +0.02(+0.29%)
Jun 25, 2014 7.000 7.000 6.790 6.870 4,818 -0.16(-2.28%)
Jun 24, 2014 7.000 7.115 6.711 7.030 9,572 +0.02(+0.29%)
Jun 23, 2014 7.400 7.490 6.680 7.010 24,864 -0.39(-5.27%)
Jun 20, 2014 7.320 7.658 7.250 7.400 10,189 +0.02(+0.27%)
Jun 19, 2014 7.480 7.800 7.230 7.380 38,945 -0.13(-1.73%)
Jun 18, 2014 7.450 7.520 7.300 7.510 18,457 +0.02(+0.27%)
Jun 17, 2014 7.520 7.630 7.460 7.490 3,406 -0.01(-0.13%)
Jun 16, 2014 7.760 8.000 7.450 7.500 33,503 -0.35(-4.46%)
Jun 13, 2014 7.900 8.020 7.750 7.850 3,196 +0.08(+1.03%)
Jun 12, 2014 7.830 8.090 7.570 7.770 20,998 -0.10(-1.27%)
Jun 11, 2014 7.850 7.950 7.780 7.870 5,834 +0.11(+1.41%)
Jun 10, 2014 7.740 7.990 7.670 7.760 8,729 -0.21(-2.63%)
Jun 06, 2014 8.020 8.040 7.820 7.970 6,522 -0.06(-0.75%)
Jun 05, 2014 8.090 8.170 8.000 8.030 10,514 -0.08(-0.99%)
Jun 04, 2014 7.950 8.240 7.890 8.110 12,779 +0.08(+1.00%)
Jun 03, 2014 8.060 8.190 7.729 8.030 7,055 -0.01(-0.12%)
Jun 02, 2014 7.995 8.180 7.955 8.040 4,574 -0.02(-0.25%)
May 30, 2014 8.040 8.060 7.930 8.060 3,446 +0.12(+1.51%)
May 29, 2014 8.060 8.150 7.880 7.940 4,852 -0.18(-2.22%)
May 28, 2014 8.050 8.200 8.030 8.120 8,557 +0.04(+0.50%)
May 27, 2014 8.010 8.190 8.010 8.080 2,454 +0.02(+0.25%)
May 23, 2014 8.060 8.060 8.060 0 -0.10(-1.23%)
May 22, 2014 7.900 8.320 7.900 8.160 536 +0.11(+1.37%)
May 21, 2014 8.470 8.470 7.910 8.050 12,101 -0.35(-4.17%)
May 20, 2014 8.390 8.480 8.170 8.400 7,563 +0.11(+1.33%)
May 19, 2014 7.730 8.870 7.650 8.290 189,141 +0.61(+7.94%)
May 16, 2014 7.600 7.890 7.430 7.680 66,065 +0.06(+0.79%)
May 15, 2014 7.950 8.230 7.470 7.620 79,596 -0.33(-4.18%)
May 14, 2014 8.140 8.140 7.910 7.952 7,316 -0.14(-1.70%)
May 13, 2014 8.140 8.180 8.090 8.090 9,206 +0.00(+0.00%)
May 12, 2014 7.920 8.210 7.920 8.090 5,363 +0.18(+2.28%)
May 09, 2014 8.170 8.170 7.860 7.910 17,334 -0.22(-2.71%)
May 08, 2014 7.810 8.310 7.800 8.130 14,104 +0.36(+4.63%)
May 07, 2014 7.740 7.857 7.640 7.770 20,262 -0.02(-0.26%)
May 06, 2014 7.840 7.840 7.760 7.790 11,213 -0.02(-0.26%)
May 05, 2014 8.130 8.130 7.800 7.810 4,571 -0.19(-2.37%)
May 02, 2014 8.120 8.120 8.000 8.000 5,074 -0.02(-0.25%)
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