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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 10.40 10.71 10.21 10.51 23,200 -0.10(-0.94%)
May 28, 2020 10.73 10.93 10.47 10.61 36,959 -0.07(-0.66%)
May 27, 2020 10.60 10.68 10.39 10.68 41,020 +0.18(+1.71%)
May 26, 2020 10.40 10.71 10.34 10.50 32,751 +0.00(+0.00%)
May 22, 2020 10.43 10.50 10.23 10.50 41,300 -0.05(-0.47%)
May 21, 2020 10.30 10.63 9.914 10.55 26,582 +0.10(+0.96%)
May 20, 2020 10.46 10.66 10.36 10.45 12,006 +0.04(+0.38%)
May 19, 2020 10.42 10.56 10.30 10.41 15,437 -0.22(-2.07%)
May 18, 2020 10.64 10.74 10.44 10.63 32,660 +0.35(+3.40%)
May 15, 2020 10.34 10.64 10.18 10.28 57,200 -0.07(-0.68%)
May 14, 2020 9.830 10.35 9.500 10.35 126,540 +0.29(+2.88%)
May 13, 2020 9.860 10.14 9.640 10.06 18,832 +0.24(+2.44%)
May 12, 2020 9.960 10.15 9.710 9.820 66,771 -0.19(-1.90%)
May 11, 2020 10.35 10.36 9.864 10.01 31,532 -0.36(-3.47%)
May 08, 2020 10.37 10.47 10.17 10.37 11,000 -0.01(-0.10%)
May 07, 2020 10.03 10.38 9.860 10.38 24,868 +0.31(+3.08%)
May 06, 2020 10.20 10.20 9.860 10.07 22,876 -0.06(-0.59%)
May 05, 2020 10.32 10.46 9.880 10.13 22,012 -0.08(-0.78%)
May 04, 2020 10.28 10.38 10.06 10.21 22,302 -0.28(-2.67%)
May 01, 2020 10.14 10.73 10.03 10.49 23,700 +0.04(+0.38%)
Apr 30, 2020 11.07 11.07 10.45 10.45 20,456 -0.53(-4.83%)
Apr 29, 2020 10.75 11.20 10.53 10.98 39,777 +0.35(+3.29%)
Apr 28, 2020 10.75 10.75 10.47 10.63 19,270 +0.06(+0.57%)
Apr 27, 2020 10.50 10.75 10.37 10.57 24,508 +0.09(+0.86%)
Apr 24, 2020 10.05 10.48 9.993 10.48 17,800 +0.30(+2.95%)
Apr 23, 2020 10.22 10.38 9.975 10.18 41,853 -0.08(-0.78%)
Apr 22, 2020 10.25 10.36 9.920 10.26 21,939 +0.16(+1.58%)
Apr 21, 2020 9.590 10.23 9.590 10.10 42,527 +0.01(+0.10%)
Apr 20, 2020 10.25 10.40 9.760 10.09 33,669 -0.30(-2.89%)
Apr 17, 2020 10.50 10.50 9.981 10.39 37,300 +0.17(+1.66%)
Apr 16, 2020 10.15 10.29 9.911 10.22 47,246 +0.05(+0.49%)
Apr 15, 2020 10.50 10.54 9.800 10.17 43,547 -0.36(-3.42%)
Apr 14, 2020 10.47 10.65 10.27 10.53 127,631 +0.28(+2.73%)
Apr 13, 2020 10.26 10.45 10.09 10.25 12,682 -0.08(-0.77%)
Apr 09, 2020 10.31 10.54 10.10 10.33 18,600 +0.00(+0.00%)
Apr 08, 2020 10.40 10.50 10.00 10.33 33,771 +0.20(+1.97%)
Apr 07, 2020 10.65 10.65 10.03 10.13 26,842 -0.50(-4.70%)
Apr 06, 2020 10.96 10.96 10.23 10.63 26,208 +0.19(+1.82%)
Apr 03, 2020 9.430 10.57 9.326 10.44 22,400 +0.69(+7.08%)
Apr 02, 2020 10.13 10.28 9.451 9.750 31,813 -0.25(-2.50%)
Apr 01, 2020 10.18 10.93 9.860 10.00 13,461 -0.93(-8.51%)
Mar 31, 2020 11.99 12.25 10.64 10.93 16,753 -1.06(-8.84%)
Mar 30, 2020 12.28 12.28 11.32 11.99 23,430 +0.74(+6.58%)
Mar 27, 2020 11.68 11.68 10.68 11.25 11,600 -0.94(-7.71%)
Mar 26, 2020 10.70 12.19 10.70 12.19 33,050 +1.54(+14.46%)
Mar 25, 2020 10.86 10.86 9.558 10.65 28,606 +0.37(+3.60%)
Mar 24, 2020 9.000 10.28 9.000 10.28 55,738 +1.36(+15.25%)
Mar 23, 2020 9.170 9.970 8.750 8.920 40,264 -0.33(-3.57%)
Mar 20, 2020 9.110 9.900 8.500 9.250 71,200 +0.09(+0.98%)
Mar 19, 2020 9.000 9.900 8.870 9.160 39,871 +0.15(+1.66%)
Mar 18, 2020 9.250 9.740 8.790 9.010 39,850 -0.80(-8.15%)
Mar 17, 2020 9.670 11.13 9.500 9.810 95,067 +0.30(+3.15%)
Mar 16, 2020 9.900 10.12 9.000 9.510 33,173 -1.10(-10.37%)
Mar 13, 2020 10.77 10.77 10.00 10.61 34,300 +0.57(+5.68%)
Mar 12, 2020 10.02 11.28 9.200 10.04 52,568 -0.44(-4.20%)
Mar 11, 2020 10.88 10.98 10.19 10.48 22,742 -0.80(-7.09%)
Mar 10, 2020 10.40 11.30 10.12 11.28 23,383 +1.02(+9.94%)
Mar 09, 2020 11.00 11.04 10.23 10.26 38,752 -1.01(-8.96%)
Mar 06, 2020 12.17 12.30 11.12 11.27 29,400 -1.36(-10.77%)
Mar 05, 2020 13.06 13.36 12.10 12.63 20,719 -0.87(-6.44%)
Mar 04, 2020 11.17 13.50 11.15 13.50 40,391 +2.46(+22.28%)
Mar 03, 2020 11.10 11.88 10.93 11.04 15,772 +0.00(+0.00%)
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.