Maui Land & Pineapple Company (NY: MLP )

11.86 USD +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:14 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 12.13 12.26 11.58 11.81 26,745 -0.01(-0.08%)
Feb 26, 2021 11.85 12.55 11.65 11.82 33,500 +0.16(+1.37%)
Feb 25, 2021 12.17 12.17 11.47 11.66 33,191 -0.21(-1.77%)
Feb 24, 2021 11.63 12.10 11.56 11.87 21,159 +0.23(+1.98%)
Feb 23, 2021 11.72 11.87 11.55 11.64 8,204 -0.03(-0.26%)
Feb 22, 2021 11.39 11.90 11.39 11.67 19,421 -0.21(-1.77%)
Feb 19, 2021 11.53 11.97 11.49 11.88 45,400 +0.35(+3.04%)
Feb 18, 2021 11.55 11.90 11.50 11.53 20,314 -0.42(-3.51%)
Feb 17, 2021 11.85 12.05 11.82 11.95 9,234 +0.08(+0.67%)
Feb 16, 2021 12.49 12.49 11.83 11.87 13,938 -0.28(-2.30%)
Feb 12, 2021 11.77 12.15 11.77 12.15 76,100 +0.21(+1.76%)
Feb 11, 2021 12.40 12.63 11.77 11.94 12,378 -0.31(-2.53%)
Feb 10, 2021 12.69 12.72 12.25 12.25 6,610 -0.44(-3.47%)
Feb 09, 2021 12.52 12.80 12.51 12.69 12,337 -0.10(-0.78%)
Feb 08, 2021 12.25 12.79 12.08 12.79 37,071 +0.74(+6.14%)
Feb 05, 2021 12.29 12.29 11.88 12.05 15,200 +0.06(+0.50%)
Feb 04, 2021 11.50 11.99 11.44 11.99 10,978 +0.40(+3.45%)
Feb 03, 2021 11.64 11.73 11.36 11.59 11,761 -0.15(-1.28%)
Feb 02, 2021 11.74 11.74 11.31 11.74 6,753 +0.27(+2.35%)
Feb 01, 2021 11.38 11.73 11.38 11.47 10,944 -0.09(-0.78%)
Jan 29, 2021 11.20 11.63 11.10 11.56 17,500 +0.30(+2.66%)
Jan 28, 2021 11.43 11.52 11.15 11.26 14,206 +0.11(+0.99%)
Jan 27, 2021 11.35 11.36 11.10 11.15 27,309 -0.35(-3.04%)
Jan 26, 2021 12.05 12.14 11.50 11.50 16,075 -0.35(-2.95%)
Jan 25, 2021 12.03 12.05 11.85 11.85 5,454 -0.32(-2.63%)
Jan 22, 2021 11.85 12.17 11.78 12.17 37,700 +0.45(+3.84%)
Jan 21, 2021 11.80 12.00 11.45 11.72 10,567 -0.06(-0.51%)
Jan 20, 2021 11.57 11.93 11.57 11.78 5,880 +0.15(+1.29%)
Jan 19, 2021 11.63 11.77 11.59 11.63 24,589 +0.25(+2.20%)
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%)
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.