MAUI LAND & PINEAPPLE CO. (NY: MLP)
5.640 USD  +0.190 (+3.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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