Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maui Land & Pineapple Company (NY: MLP )

21.11 -1.30 (-5.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.650 6.090 6.090 6.090 79,500 -0.48(-7.31%)
Dec 30, 2013 5.600 6.935 5.600 6.570 95,267 +1.08(+19.67%)
Dec 27, 2013 5.050 5.640 5.050 5.490 35,844 +0.40(+7.86%)
Dec 26, 2013 4.900 5.090 4.820 5.090 20,338 +0.29(+6.04%)
Dec 24, 2013 4.800 4.900 4.800 4.800 7,069 +0.02(+0.42%)
Dec 23, 2013 4.780 4.940 4.780 4.780 26,933 -0.02(-0.42%)
Dec 20, 2013 4.861 4.930 4.800 4.800 9,909 -0.08(-1.64%)
Dec 19, 2013 4.960 4.960 4.880 4.880 8,180 +0.03(+0.62%)
Dec 18, 2013 4.890 4.950 4.760 4.850 7,437 +0.03(+0.62%)
Dec 17, 2013 4.820 4.860 4.750 4.820 7,405 -0.06(-1.23%)
Dec 16, 2013 4.660 4.958 4.590 4.880 44,055 +0.22(+4.72%)
Dec 13, 2013 4.502 4.730 4.500 4.660 18,147 +0.10(+2.19%)
Dec 12, 2013 4.550 4.560 4.390 4.560 24,737 +0.08(+1.79%)
Dec 11, 2013 4.500 4.560 4.480 4.480 4,529 -0.01(-0.22%)
Dec 10, 2013 4.489 4.500 4.460 4.490 5,175 +0.06(+1.35%)
Dec 09, 2013 4.520 4.520 4.370 4.430 7,954 -0.06(-1.34%)
Dec 06, 2013 4.390 4.515 4.390 4.490 3,333 +0.06(+1.35%)
Dec 05, 2013 4.270 4.440 4.270 4.430 12,149 +0.11(+2.55%)
Dec 04, 2013 4.363 4.363 4.250 4.320 2,530 -0.09(-2.04%)
Dec 03, 2013 4.230 4.420 4.200 4.410 6,500 +0.12(+2.80%)
Dec 02, 2013 4.360 4.400 4.290 4.290 8,201 -0.03(-0.69%)
Nov 29, 2013 4.220 4.390 4.220 4.320 5,000 +0.06(+1.41%)
Nov 27, 2013 4.210 4.260 4.210 4.260 7,850 +0.11(+2.65%)
Nov 26, 2013 4.200 4.240 4.100 4.150 15,868 -0.03(-0.84%)
Nov 25, 2013 4.150 4.210 4.150 4.185 2,500 -0.01(-0.12%)
Nov 22, 2013 4.320 4.370 4.060 4.190 42,811 -0.09(-2.10%)
Nov 21, 2013 4.350 4.350 4.180 4.280 15,234 -0.12(-2.73%)
Nov 20, 2013 4.300 4.500 4.300 4.400 17,107 +0.10(+2.33%)
Nov 19, 2013 4.350 4.365 4.290 4.300 7,806 -0.10(-2.27%)
Nov 18, 2013 4.270 4.450 4.250 4.400 29,652 +0.19(+4.51%)
Nov 15, 2013 4.330 4.330 4.200 4.210 27,780 -0.17(-3.88%)
Nov 14, 2013 4.400 4.410 4.250 4.380 12,340 -0.03(-0.68%)
Nov 13, 2013 4.354 4.430 4.320 4.410 19,310 +0.05(+1.15%)
Nov 12, 2013 4.350 4.430 4.300 4.360 4,796 +0.12(+2.71%)
Nov 11, 2013 4.230 4.370 4.230 4.245 3,149 +0.03(+0.59%)
Nov 08, 2013 4.240 4.335 4.220 4.220 4,326 -0.00(-0.01%)
Nov 07, 2013 4.230 4.230 4.220 4.220 400 -0.04(-0.93%)
Nov 06, 2013 4.320 4.320 4.260 4.260 696 -0.03(-0.70%)
Nov 05, 2013 4.250 4.400 4.250 4.290 21,545 +0.06(+1.42%)
Nov 04, 2013 4.320 4.430 4.208 4.230 28,321 -0.12(-2.76%)
Nov 01, 2013 4.300 4.410 4.220 4.350 19,111 +0.09(+2.11%)
Oct 31, 2013 4.300 4.430 4.210 4.260 28,930 -0.05(-1.16%)
Oct 30, 2013 4.350 4.440 4.200 4.310 12,300 +0.00(+0.00%)
Oct 29, 2013 4.310 4.440 4.190 4.310 28,212 +0.06(+1.41%)
Oct 28, 2013 4.300 4.490 4.210 4.250 33,363 +0.04(+0.95%)
Oct 25, 2013 4.280 4.420 4.160 4.210 20,295 -0.02(-0.48%)
Oct 24, 2013 4.260 4.260 4.200 4.230 7,950 -0.06(-1.40%)
Oct 23, 2013 4.260 4.480 4.170 4.290 23,722 -0.02(-0.36%)
Oct 22, 2013 4.310 4.310 4.300 4.306 1,200 +0.01(+0.13%)
Oct 21, 2013 4.200 4.480 4.200 4.300 10,500 +0.11(+2.63%)
Oct 18, 2013 4.180 4.230 4.150 4.190 6,413 +0.01(+0.24%)
Oct 17, 2013 4.470 4.500 4.180 4.180 22,925 -0.34(-7.52%)
Oct 16, 2013 4.381 4.610 4.381 4.520 84,250 +0.08(+1.80%)
Oct 15, 2013 4.361 4.520 4.320 4.440 10,387 +0.11(+2.54%)
Oct 14, 2013 4.360 4.360 4.280 4.330 25,900 -0.03(-0.69%)
Oct 11, 2013 4.290 4.362 4.240 4.360 8,317 +0.09(+1.99%)
Oct 10, 2013 4.290 4.290 4.200 4.275 5,358 +0.04(+1.06%)
Oct 09, 2013 4.200 4.250 4.200 4.230 6,004 -0.01(-0.33%)
Oct 08, 2013 4.270 4.270 4.200 4.244 5,800 +0.02(+0.56%)
Oct 07, 2013 4.205 4.320 4.200 4.220 6,982 -0.04(-0.94%)
Oct 04, 2013 4.150 4.270 4.150 4.260 5,100 +0.11(+2.65%)
Oct 03, 2013 4.120 4.173 4.061 4.150 7,472 +0.08(+1.97%)
Oct 02, 2013 4.090 4.160 4.070 4.070 4,700 -0.01(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.