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, 2014 5.710 6.050 6.050 6.050 15,400 +0.38(+6.70%)
Dec 30, 2014 5.510 5.680 5.510 5.670 19,192 +0.16(+2.90%)
Dec 29, 2014 5.510 5.510 5.510 5.510 328 +0.00(+0.00%)
Dec 26, 2014 5.700 5.700 5.510 5.510 7,549 -0.12(-2.13%)
Dec 24, 2014 5.630 5.630 5.630 5.630 100 -0.01(-0.09%)
Dec 23, 2014 5.637 5.650 5.635 5.635 2,611 +0.03(+0.45%)
Dec 22, 2014 5.517 5.610 5.460 5.610 2,335 +0.16(+2.94%)
Dec 19, 2014 5.450 5.540 5.450 5.450 1,887 +0.00(+0.00%)
Dec 18, 2014 5.438 5.600 5.438 5.450 6,442 -0.05(-0.91%)
Dec 17, 2014 5.410 5.580 5.410 5.500 6,992 +0.12(+2.23%)
Dec 16, 2014 5.388 5.388 5.350 5.380 4,610 -0.01(-0.19%)
Dec 15, 2014 5.390 5.390 5.350 5.390 1,744 +0.04(+0.75%)
Dec 12, 2014 5.430 5.432 5.320 5.350 4,295 -0.09(-1.65%)
Dec 11, 2014 5.430 5.470 5.430 5.440 3,543 +0.01(+0.18%)
Dec 10, 2014 5.440 5.520 5.430 5.430 8,069 -0.10(-1.81%)
Dec 09, 2014 5.430 5.530 5.430 5.530 1,233 +0.09(+1.71%)
Dec 08, 2014 5.356 5.470 5.350 5.437 6,655 -0.13(-2.39%)
Dec 05, 2014 5.400 5.570 5.400 5.570 7,929 +0.18(+3.34%)
Dec 04, 2014 5.350 5.510 5.350 5.390 12,870 -0.03(-0.55%)
Dec 03, 2014 5.390 5.433 5.350 5.420 2,162 -0.01(-0.18%)
Dec 02, 2014 5.350 5.485 5.350 5.430 6,404 +0.05(+0.93%)
Dec 01, 2014 5.550 5.586 5.380 5.380 5,490 -0.17(-3.06%)
Nov 28, 2014 5.350 5.586 5.350 5.550 22,203 +0.19(+3.54%)
Nov 26, 2014 5.370 5.360 5.360 5.360 8,300 +0.00(+0.00%)
Nov 25, 2014 5.410 5.440 5.330 5.360 3,157 +0.05(+0.94%)
Nov 24, 2014 5.370 5.380 5.300 5.310 8,373 -0.12(-2.21%)
Nov 21, 2014 5.400 5.559 5.130 5.430 35,227 -0.05(-0.91%)
Nov 20, 2014 5.624 5.700 5.400 5.480 24,952 -0.12(-2.14%)
Nov 19, 2014 5.660 5.770 5.570 5.600 20,433 +0.02(+0.36%)
Nov 18, 2014 5.600 5.750 5.530 5.580 37,302 -0.02(-0.36%)
Nov 17, 2014 5.520 5.905 5.460 5.600 12,319 -0.01(-0.18%)
Nov 14, 2014 5.670 5.670 5.550 5.610 7,886 -0.08(-1.41%)
Nov 13, 2014 5.750 5.800 5.690 5.690 3,242 -0.06(-1.04%)
Nov 12, 2014 5.790 6.010 5.750 5.750 27,513 -0.10(-1.71%)
Nov 11, 2014 5.890 5.920 5.680 5.850 16,916 -0.09(-1.52%)
Nov 10, 2014 5.930 5.979 5.880 5.940 9,950 -0.03(-0.50%)
Nov 07, 2014 6.150 6.150 5.900 5.970 7,705 -0.11(-1.81%)
Nov 06, 2014 5.972 6.091 5.900 6.080 14,315 +0.07(+1.16%)
Nov 05, 2014 5.967 6.040 5.919 6.010 18,247 +0.02(+0.33%)
Nov 04, 2014 6.000 6.050 5.939 5.990 5,603 +0.03(+0.50%)
Nov 03, 2014 6.000 6.079 5.890 5.960 7,574 -0.15(-2.45%)
Oct 31, 2014 6.000 6.110 5.860 6.110 17,231 +0.16(+2.69%)
Oct 30, 2014 6.160 6.160 5.950 5.950 7,800 -0.16(-2.62%)
Oct 29, 2014 6.120 6.120 6.020 6.110 5,443 -0.04(-0.65%)
Oct 28, 2014 6.228 6.270 6.110 6.150 13,261 -0.02(-0.32%)
Oct 27, 2014 6.120 6.250 6.140 6.170 5,174 +0.03(+0.49%)
Oct 24, 2014 6.120 6.190 6.010 6.140 4,441 -0.02(-0.32%)
Oct 23, 2014 6.180 6.290 6.150 6.160 7,595 +0.06(+0.98%)
Oct 22, 2014 6.020 6.230 6.020 6.100 14,274 +0.08(+1.33%)
Oct 21, 2014 6.020 6.260 6.020 6.020 7,695 -0.02(-0.33%)
Oct 20, 2014 5.750 6.080 5.750 6.040 5,200 +0.22(+3.78%)
Oct 17, 2014 5.960 6.090 5.800 5.820 16,803 -0.22(-3.64%)
Oct 16, 2014 6.000 6.130 6.000 6.040 4,320 -0.05(-0.82%)
Oct 15, 2014 6.110 6.110 6.068 6.090 2,978 +0.04(+0.66%)
Oct 14, 2014 5.730 6.350 5.730 6.050 14,420 +0.29(+5.03%)
Oct 13, 2014 5.790 5.890 5.700 5.760 9,918 +0.05(+0.84%)
Oct 10, 2014 5.850 5.850 5.700 5.712 11,963 -0.08(-1.35%)
Oct 09, 2014 5.703 5.890 5.703 5.790 9,750 -0.02(-0.34%)
Oct 08, 2014 5.790 5.890 5.790 5.810 7,955 -0.08(-1.36%)
Oct 07, 2014 5.820 5.890 5.820 5.890 723 +0.19(+3.33%)
Oct 06, 2014 5.890 5.890 5.650 5.700 7,014 -0.11(-1.89%)
Oct 03, 2014 5.860 5.870 5.750 5.810 2,202 -0.16(-2.68%)
Oct 02, 2014 5.520 5.980 5.510 5.970 7,650 +0.36(+6.42%)
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.