Maui Land & Pineapple Company (NY: MLP )

11.38 USD -0.28 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 11.55 11.60 11.38 11.38 7,000 -0.28(-2.40%)
Jan 14, 2021 11.52 11.80 11.52 11.66 7,311 +0.14(+1.22%)
Jan 13, 2021 11.62 12.00 11.52 11.52 7,104 -0.47(-3.92%)
Jan 12, 2021 11.64 11.99 11.64 11.99 4,883 +0.30(+2.57%)
Jan 11, 2021 11.65 12.00 11.60 11.69 9,971 +0.02(+0.17%)
Jan 08, 2021 11.81 11.81 11.62 11.67 6,700 -0.04(-0.34%)
Jan 07, 2021 11.70 11.87 11.56 11.71 10,465 +0.03(+0.26%)
Jan 06, 2021 11.48 12.18 11.48 11.68 24,010 +0.16(+1.39%)
Jan 05, 2021 11.06 11.70 11.06 11.52 18,839 +0.32(+2.86%)
Jan 04, 2021 11.73 11.73 11.16 11.20 22,456 -0.33(-2.86%)
Dec 31, 2020 11.53 11.53 11.53 20,639 +0.12(+1.05%)
Dec 30, 2020 11.22 12.00 11.22 11.41 20,639 +0.19(+1.69%)
Dec 29, 2020 11.65 11.70 11.09 11.22 24,955 -0.31(-2.69%)
Dec 28, 2020 11.46 11.53 11.30 11.53 14,562 +0.30(+2.67%)
Dec 24, 2020 11.45 11.46 11.13 11.23 9,500 +0.05(+0.45%)
Dec 23, 2020 11.31 11.43 11.10 11.18 6,701 -0.08(-0.71%)
Dec 22, 2020 11.33 11.33 11.07 11.26 6,208 +0.22(+1.99%)
Dec 21, 2020 11.25 11.43 10.95 11.04 21,026 -0.21(-1.87%)
Dec 18, 2020 11.69 11.89 11.25 11.25 29,500 -0.38(-3.27%)
Dec 17, 2020 11.93 11.95 11.61 11.63 42,338 -0.34(-2.84%)
Dec 16, 2020 12.10 12.14 11.96 11.97 17,586 +0.05(+0.42%)
Dec 15, 2020 12.14 12.14 11.92 11.92 23,477 -0.01(-0.08%)
Dec 14, 2020 12.00 12.03 11.87 11.93 12,012 -0.02(-0.17%)
Dec 11, 2020 12.00 12.00 11.79 11.95 3,400 -0.13(-1.08%)
Dec 10, 2020 12.06 12.08 11.86 12.08 12,452 +0.23(+1.94%)
Dec 09, 2020 12.19 12.19 11.85 11.85 9,451 -0.30(-2.47%)
Dec 08, 2020 11.83 12.27 11.83 12.15 19,087 +0.19(+1.59%)
Dec 07, 2020 11.93 12.00 11.75 11.96 12,938 -0.03(-0.25%)
Dec 04, 2020 12.00 12.06 11.95 11.99 8,400 -0.06(-0.50%)
Dec 03, 2020 11.98 12.26 11.86 12.05 16,629 +0.28(+2.38%)
Dec 02, 2020 12.10 12.32 11.77 11.77 15,121 -0.61(-4.93%)
Dec 01, 2020 12.20 12.49 12.08 12.38 11,623 +0.20(+1.64%)
Nov 30, 2020 12.14 12.19 11.80 12.18 7,852 -0.11(-0.90%)
Nov 27, 2020 12.20 12.29 11.80 12.29 19,200 +0.05(+0.41%)
Nov 25, 2020 12.09 12.50 11.94 12.24 15,100 +0.08(+0.66%)
Nov 24, 2020 11.84 12.30 11.72 12.16 25,843 +0.44(+3.75%)
Nov 23, 2020 11.29 11.77 11.29 11.72 12,870 +0.47(+4.18%)
Nov 20, 2020 10.99 11.29 10.99 11.25 11,300 +0.04(+0.36%)
Nov 19, 2020 11.04 11.24 10.79 11.21 19,451 +0.04(+0.36%)
Nov 18, 2020 11.41 11.41 11.00 11.17 8,766 -0.03(-0.27%)
Nov 17, 2020 11.36 11.55 11.17 11.20 7,067 -0.20(-1.75%)
Nov 16, 2020 11.12 11.64 11.12 11.40 19,475 +0.32(+2.89%)
Nov 13, 2020 10.93 11.10 10.84 11.08 5,000 +0.28(+2.59%)
Nov 12, 2020 11.00 11.23 10.63 10.80 11,857 -0.37(-3.31%)
Nov 11, 2020 11.24 11.27 10.94 11.17 8,704 +0.05(+0.45%)
Nov 10, 2020 10.64 11.19 10.64 11.12 26,367 +0.50(+4.71%)
Nov 09, 2020 11.04 11.04 10.57 10.62 26,017 +0.44(+4.32%)
Nov 06, 2020 10.45 10.46 10.18 10.18 10,400 -0.43(-4.05%)
Nov 05, 2020 10.63 10.73 10.53 10.61 8,312 -0.18(-1.67%)
Nov 04, 2020 10.71 10.79 10.66 10.79 5,010 -0.03(-0.28%)
Nov 03, 2020 10.39 10.89 10.39 10.82 10,292 +0.58(+5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.