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 (%)
Feb 29, 2016 5.480 5.480 5.410 5.410 1,233 +0.03(+0.56%)
Feb 26, 2016 5.460 5.460 5.380 5.380 909 +0.02(+0.37%)
Feb 25, 2016 5.414 5.414 5.360 5.360 10,733 -0.06(-1.11%)
Feb 24, 2016 5.420 5.420 5.420 5.420 111 +0.05(+0.97%)
Feb 23, 2016 5.368 5.368 5.368 5.368 270 -0.04(-0.78%)
Feb 22, 2016 5.345 5.410 5.320 5.410 4,769 +0.05(+0.93%)
Feb 19, 2016 5.290 5.380 5.202 5.360 3,105 +0.14(+2.65%)
Feb 18, 2016 5.298 5.300 5.222 5.222 2,915 +0.01(+0.22%)
Feb 17, 2016 5.268 5.268 5.200 5.210 873 -0.03(-0.57%)
Feb 16, 2016 4.850 5.286 4.850 5.240 5,444 +0.12(+2.34%)
Feb 11, 2016 4.970 5.120 5.120 5.120 10,200 +0.04(+0.79%)
Feb 10, 2016 5.080 5.140 5.020 5.080 2,385 -0.08(-1.55%)
Feb 09, 2016 5.150 5.270 5.150 5.160 4,300 -0.05(-0.97%)
Feb 08, 2016 5.130 5.326 4.770 5.211 22,537 -0.01(-0.18%)
Feb 05, 2016 5.294 5.310 5.220 5.220 1,646 +0.01(+0.19%)
Feb 04, 2016 5.306 5.306 5.210 5.210 452 +0.00(+0.00%)
Feb 03, 2016 5.290 5.300 5.200 5.210 1,065 +0.02(+0.39%)
Feb 02, 2016 5.240 5.240 5.150 5.190 3,744 -0.13(-2.44%)
Feb 01, 2016 5.280 5.490 5.210 5.320 6,697 +0.02(+0.38%)
Jan 29, 2016 5.280 5.374 5.280 5.300 3,610 +0.00(+0.00%)
Jan 28, 2016 5.205 5.300 5.160 5.300 434 +0.09(+1.73%)
Jan 27, 2016 5.050 5.220 5.050 5.210 1,292 +0.11(+2.16%)
Jan 26, 2016 5.230 5.497 5.010 5.100 19,741 -0.03(-0.58%)
Jan 25, 2016 5.187 5.260 5.100 5.130 10,687 -0.02(-0.44%)
Jan 22, 2016 5.280 5.280 5.126 5.153 4,127 -0.10(-1.86%)
Jan 21, 2016 5.181 5.250 5.090 5.250 3,842 +0.07(+1.35%)
Jan 20, 2016 5.029 5.190 5.029 5.180 7,487 +0.08(+1.57%)
Jan 19, 2016 5.010 5.130 5.010 5.100 4,855 +0.08(+1.59%)
Jan 15, 2016 5.070 5.020 5.020 5.020 5,200 -0.02(-0.40%)
Jan 14, 2016 4.910 5.093 4.910 5.040 1,436 +0.04(+0.80%)
Jan 13, 2016 5.020 5.020 5.000 5.000 1,011 -0.03(-0.60%)
Jan 12, 2016 5.010 5.140 5.010 5.030 1,730 -0.04(-0.79%)
Jan 11, 2016 5.070 5.070 5.070 5.070 196 -0.08(-1.55%)
Jan 08, 2016 5.208 5.240 5.040 5.150 2,795 -0.01(-0.19%)
Jan 07, 2016 5.410 5.410 4.730 5.160 63,464 -0.26(-4.88%)
Jan 06, 2016 5.420 5.425 5.420 5.425 2,639 +0.05(+1.02%)
Jan 05, 2016 5.390 5.390 5.310 5.370 4,881 +0.06(+1.13%)
Jan 04, 2016 5.350 5.430 5.310 5.310 7,534 -0.15(-2.75%)
Dec 31, 2015 5.790 5.460 5.460 5.460 7,400 -0.33(-5.64%)
Dec 30, 2015 5.768 5.820 5.768 5.786 2,065 +0.04(+0.63%)
Dec 29, 2015 5.710 5.810 5.710 5.750 3,784 +0.00(+0.00%)
Dec 28, 2015 5.670 5.760 5.670 5.750 5,573 +0.09(+1.59%)
Dec 24, 2015 5.670 5.660 5.660 5.660 2,100 -0.13(-2.25%)
Dec 23, 2015 5.896 5.896 5.772 5.790 1,249 -0.16(-2.69%)
Dec 22, 2015 6.090 6.170 5.950 5.950 22,540 -0.25(-4.03%)
Dec 21, 2015 6.218 6.283 6.090 6.200 5,783 +0.00(+0.00%)
Dec 18, 2015 6.140 6.409 6.070 6.200 9,838 +0.10(+1.64%)
Dec 17, 2015 6.040 6.120 5.830 6.100 13,893 +0.25(+4.27%)
Dec 16, 2015 5.466 5.949 5.460 5.850 17,920 +0.49(+9.14%)
Dec 15, 2015 5.300 5.410 5.300 5.360 3,413 +0.06(+1.13%)
Dec 14, 2015 5.310 5.310 5.300 5.300 3,334 +0.00(+0.00%)
Dec 11, 2015 5.300 5.356 5.290 5.300 1,428 -0.09(-1.67%)
Dec 10, 2015 5.450 5.459 5.360 5.390 1,775 -0.03(-0.55%)
Dec 09, 2015 5.467 5.480 5.380 5.420 4,082 -0.05(-0.91%)
Dec 08, 2015 5.400 5.480 5.400 5.470 66,463 +0.00(+0.00%)
Dec 07, 2015 5.460 5.520 5.454 5.470 13,642 +0.05(+0.92%)
Dec 04, 2015 5.422 5.488 5.400 5.420 1,950 +0.04(+0.80%)
Dec 03, 2015 5.432 5.447 5.370 5.377 2,778 -0.00(-0.06%)
Dec 02, 2015 5.320 5.380 5.300 5.380 17,970 -0.02(-0.37%)
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.