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 )

22.41 -0.84 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2021 10.01 10.11 9.780 9.960 19,751 -0.08(-0.80%)
Dec 30, 2021 9.980 10.10 9.950 10.04 34,088 +0.01(+0.10%)
Dec 29, 2021 9.744 10.12 9.692 10.03 44,087 +0.32(+3.30%)
Dec 28, 2021 9.790 9.830 9.610 9.710 8,466 -0.04(-0.41%)
Dec 27, 2021 9.920 9.920 9.690 9.750 15,340 -0.07(-0.71%)
Dec 23, 2021 9.830 9.940 9.790 9.820 22,512 +0.04(+0.41%)
Dec 22, 2021 9.501 9.800 9.501 9.780 50,720 +0.10(+1.03%)
Dec 21, 2021 9.510 9.800 9.510 9.680 30,383 +0.17(+1.79%)
Dec 20, 2021 9.730 9.730 9.240 9.510 35,898 -0.12(-1.25%)
Dec 17, 2021 9.780 9.800 9.270 9.630 38,396 -0.20(-2.03%)
Dec 16, 2021 9.890 10.02 9.760 9.830 27,369 +0.08(+0.82%)
Dec 15, 2021 10.14 10.15 9.750 9.750 37,994 -0.31(-3.08%)
Dec 14, 2021 10.12 10.15 9.940 10.06 7,081 +0.01(+0.10%)
Dec 13, 2021 10.35 10.35 10.00 10.05 9,956 -0.18(-1.76%)
Dec 10, 2021 9.930 10.30 9.930 10.23 14,833 +0.29(+2.92%)
Dec 09, 2021 10.12 10.12 9.940 9.940 2,054 -0.13(-1.29%)
Dec 08, 2021 10.06 10.11 9.900 10.07 17,816 -0.07(-0.69%)
Dec 07, 2021 10.11 10.20 10.04 10.14 13,068 +0.12(+1.20%)
Dec 06, 2021 10.04 10.20 9.950 10.02 11,198 +0.08(+0.80%)
Dec 03, 2021 9.930 10.12 9.920 9.940 10,368 -0.07(-0.70%)
Dec 02, 2021 9.940 10.11 9.940 10.01 16,496 -0.06(-0.60%)
Dec 01, 2021 10.13 10.13 9.940 10.07 7,467 +0.15(+1.50%)
Nov 30, 2021 10.02 10.10 9.890 9.922 8,294 -0.12(-1.18%)
Nov 29, 2021 10.13 10.13 10.02 10.04 4,645 -0.20(-1.97%)
Nov 26, 2021 10.17 10.24 10.15 10.24 3,062 +0.04(+0.40%)
Nov 24, 2021 10.25 10.25 10.13 10.20 5,843 -0.05(-0.49%)
Nov 23, 2021 10.42 10.42 10.22 10.25 9,443 +0.00(+0.00%)
Nov 22, 2021 10.41 10.41 10.20 10.25 3,658 -0.06(-0.58%)
Nov 19, 2021 10.31 10.31 10.31 10.31 488 -0.07(-0.67%)
Nov 18, 2021 10.60 10.38 10.28 10.38 8,068 +0.03(+0.29%)
Nov 17, 2021 10.32 10.39 10.30 10.35 3,490 -0.01(-0.10%)
Nov 16, 2021 10.36 10.43 10.27 10.36 14,313 +0.00(+0.00%)
Nov 15, 2021 10.44 10.44 10.36 10.36 1,729 -0.18(-1.71%)
Nov 12, 2021 10.53 10.65 10.50 10.54 3,211 -0.04(-0.38%)
Nov 11, 2021 10.50 10.58 10.50 10.58 860 +0.12(+1.15%)
Nov 10, 2021 10.51 10.46 5,137 -0.17(-1.57%)
Nov 09, 2021 10.64 10.72 10.54 10.63 7,214 +0.03(+0.25%)
Nov 08, 2021 10.55 10.60 10.51 10.60 3,594 +0.11(+1.05%)
Nov 05, 2021 10.38 10.54 10.38 10.49 6,739 +0.11(+1.02%)
Nov 04, 2021 10.40 10.45 10.38 10.38 2,414 -0.03(-0.25%)
Nov 03, 2021 10.32 10.54 10.32 10.41 5,664 +0.02(+0.19%)
Nov 02, 2021 10.31 10.41 10.31 10.39 10,609 -0.01(-0.10%)
Nov 01, 2021 10.48 10.59 10.40 10.40 4,257 -0.13(-1.23%)
Oct 29, 2021 10.60 10.63 10.51 10.53 4,929 -0.07(-0.66%)
Oct 28, 2021 10.43 10.63 10.40 10.60 12,446 +0.18(+1.73%)
Oct 27, 2021 10.43 10.44 10.42 10.42 945 -0.03(-0.29%)
Oct 26, 2021 10.37 10.45 9,675 +0.10(+0.97%)
Oct 25, 2021 10.31 10.37 10.31 10.35 4,690 -0.04(-0.34%)
Oct 22, 2021 10.39 10.39 10.36 10.38 1,096 +0.03(+0.24%)
Oct 21, 2021 10.39 10.41 10.29 10.36 7,783 -0.02(-0.19%)
Oct 20, 2021 10.45 10.46 10.38 10.38 3,802 -0.09(-0.86%)
Oct 19, 2021 10.38 10.48 10.38 10.47 32,180 +0.09(+0.87%)
Oct 18, 2021 10.34 10.39 10.33 10.38 4,255 +0.03(+0.29%)
Oct 15, 2021 10.32 10.36 10.28 10.35 1,747 -0.01(-0.10%)
Oct 14, 2021 10.28 10.37 10.28 10.36 2,061 +0.01(+0.10%)
Oct 13, 2021 10.26 10.42 10.26 10.35 5,533 +0.06(+0.58%)
Oct 12, 2021 10.30 10.36 10.26 10.29 9,242 -0.04(-0.39%)
Oct 11, 2021 10.32 10.38 10.30 10.33 4,566 +0.03(+0.29%)
Oct 08, 2021 10.31 10.35 10.30 10.30 4,689 +0.00(+0.00%)
Oct 07, 2021 10.31 10.40 10.30 10.30 2,049 -0.02(-0.19%)
Oct 06, 2021 10.38 10.38 10.32 10.32 3,322 -0.03(-0.29%)
Oct 05, 2021 10.35 10.45 10.35 10.35 4,479 -0.05(-0.48%)
Oct 04, 2021 10.45 10.45 10.36 10.40 3,689 +0.07(+0.68%)
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.