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 (%)
Apr 29, 2011 5.220 5.299 5.200 5.260 10,920 +0.10(+1.94%)
Apr 28, 2011 5.110 5.160 5.110 5.160 3,772 +0.05(+0.98%)
Apr 27, 2011 5.070 5.130 5.070 5.110 12,040 -0.01(-0.20%)
Apr 26, 2011 5.340 5.366 5.100 5.120 30,278 -0.31(-5.71%)
Apr 25, 2011 5.280 5.430 5.220 5.430 7,680 +0.22(+4.22%)
Apr 21, 2011 5.100 5.210 4.970 5.210 19,986 +0.07(+1.36%)
Apr 20, 2011 5.180 5.189 5.100 5.140 16,008 -0.03(-0.58%)
Apr 19, 2011 5.270 5.270 5.100 5.170 26,813 -0.02(-0.39%)
Apr 18, 2011 5.350 5.363 5.190 5.190 9,922 -0.08(-1.52%)
Apr 15, 2011 5.310 5.420 5.260 5.270 10,858 +0.02(+0.38%)
Apr 14, 2011 5.270 5.290 5.200 5.250 13,600 -0.06(-1.13%)
Apr 13, 2011 5.280 5.320 5.150 5.310 10,822 -0.06(-1.12%)
Apr 12, 2011 5.300 5.400 5.150 5.370 15,920 -0.10(-1.83%)
Apr 11, 2011 5.640 5.710 5.450 5.470 12,400 -0.16(-2.84%)
Apr 08, 2011 5.660 5.660 5.460 5.630 10,790 +0.05(+0.90%)
Apr 07, 2011 5.540 5.673 5.400 5.580 10,540 +0.01(+0.16%)
Apr 06, 2011 5.740 5.740 5.500 5.571 25,948 -0.22(-3.78%)
Apr 05, 2011 5.940 5.940 5.630 5.790 11,661 -0.11(-1.86%)
Apr 04, 2011 5.900 6.130 5.840 5.900 11,129 +0.12(+2.07%)
Apr 01, 2011 5.850 5.900 5.720 5.780 8,155 +0.08(+1.40%)
Mar 31, 2011 5.660 5.736 5.660 5.700 8,084 +0.07(+1.23%)
Mar 30, 2011 5.730 5.750 5.631 5.631 16,094 -0.10(-1.73%)
Mar 29, 2011 5.640 5.750 5.580 5.730 23,949 +0.08(+1.42%)
Mar 28, 2011 5.990 6.020 5.600 5.650 13,647 -0.36(-5.99%)
Mar 25, 2011 6.120 6.150 5.840 6.010 13,960 -0.11(-1.80%)
Mar 24, 2011 5.730 6.140 5.730 6.120 4,372 +0.44(+7.75%)
Mar 23, 2011 5.800 5.800 5.560 5.680 7,577 -0.17(-2.91%)
Mar 22, 2011 5.610 5.930 5.610 5.850 12,097 +0.11(+1.92%)
Mar 21, 2011 5.790 5.800 5.650 5.740 7,743 +0.09(+1.59%)
Mar 18, 2011 5.600 5.650 5.400 5.650 18,241 +0.15(+2.73%)
Mar 17, 2011 5.350 5.668 5.350 5.500 24,369 +0.20(+3.77%)
Mar 16, 2011 5.700 5.710 5.300 5.300 30,077 -0.34(-6.03%)
Mar 15, 2011 5.730 6.240 5.630 5.640 30,129 -0.60(-9.62%)
Mar 14, 2011 6.700 6.700 5.700 6.240 39,251 -0.47(-7.01%)
Mar 11, 2011 6.820 6.870 6.430 6.710 26,469 -0.29(-4.14%)
Mar 10, 2011 6.950 7.110 6.900 7.000 7,022 +0.04(+0.57%)
Mar 09, 2011 6.980 7.090 6.950 6.960 3,930 -0.13(-1.83%)
Mar 08, 2011 7.140 7.140 6.960 7.090 3,952 +0.07(+1.01%)
Mar 07, 2011 6.920 7.050 6.920 7.019 10,613 +0.07(+0.99%)
Mar 04, 2011 6.770 7.070 6.700 6.950 14,102 +0.25(+3.73%)
Mar 03, 2011 6.960 7.020 6.700 6.700 15,685 -0.40(-5.63%)
Mar 02, 2011 7.140 7.140 6.820 7.100 18,112 -0.04(-0.56%)
Mar 01, 2011 7.370 7.400 7.030 7.140 24,062 -0.23(-3.12%)
Feb 28, 2011 7.100 7.400 6.973 7.370 24,761 +0.34(+4.81%)
Feb 25, 2011 7.000 7.100 6.840 7.032 21,568 +0.03(+0.45%)
Feb 24, 2011 6.970 7.000 6.970 7.000 11,503 +0.06(+0.86%)
Feb 23, 2011 6.900 7.000 6.860 6.940 16,513 -0.05(-0.72%)
Feb 22, 2011 7.000 7.050 6.800 6.990 24,198 -0.01(-0.16%)
Feb 18, 2011 6.970 7.100 6.970 7.001 42,180 +0.04(+0.59%)
Feb 17, 2011 6.640 7.100 6.600 6.960 55,550 +0.40(+6.10%)
Feb 16, 2011 7.000 7.000 6.510 6.560 21,893 -0.25(-3.67%)
Feb 15, 2011 6.950 7.000 6.750 6.810 17,916 -0.19(-2.71%)
Feb 14, 2011 7.320 7.440 6.740 7.000 66,113 -0.40(-5.41%)
Feb 11, 2011 6.550 7.549 6.490 7.400 116,256 +0.94(+14.55%)
Feb 10, 2011 5.780 6.750 5.750 6.460 59,218 +0.73(+12.74%)
Feb 09, 2011 5.500 5.850 5.330 5.730 13,490 +0.23(+4.18%)
Feb 08, 2011 5.600 5.650 5.500 5.500 8,347 -0.14(-2.48%)
Feb 07, 2011 5.830 5.830 5.600 5.640 13,520 -0.20(-3.42%)
Feb 04, 2011 5.870 5.920 5.711 5.840 13,052 -0.12(-2.01%)
Feb 03, 2011 6.140 6.630 5.800 5.960 57,730 -0.09(-1.49%)
Feb 02, 2011 5.010 6.050 5.010 6.050 67,601 +1.00(+19.80%)
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.