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 )

21.06 +0.27 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 30, 2013 4.260 4.250 4.250 4.250 4,800 +0.05(+1.19%)
Jul 29, 2013 4.110 4.220 4.000 4.200 28,303 +0.14(+3.45%)
Jul 26, 2013 4.060 4.190 4.060 4.060 9,604 -0.06(-1.46%)
Jul 25, 2013 3.930 4.160 3.930 4.120 4,100 +0.14(+3.52%)
Jul 24, 2013 4.050 4.050 3.860 3.980 46,213 -0.08(-1.97%)
Jul 23, 2013 4.110 4.110 4.050 4.060 13,937 -0.04(-0.98%)
Jul 22, 2013 4.290 4.378 4.100 4.100 11,346 -0.24(-5.53%)
Jul 19, 2013 4.310 4.380 4.310 4.340 700 -0.02(-0.46%)
Jul 18, 2013 4.470 4.470 4.280 4.360 4,132 +0.05(+1.16%)
Jul 17, 2013 4.310 4.412 4.250 4.310 21,070 -0.19(-4.22%)
Jul 16, 2013 4.484 4.500 4.450 4.500 12,146 +0.10(+2.27%)
Jul 15, 2013 4.310 4.470 4.211 4.400 22,600 +0.05(+1.15%)
Jul 12, 2013 4.320 4.350 4.110 4.350 26,480 +0.15(+3.57%)
Jul 11, 2013 4.200 4.200 4.090 4.200 6,434 -0.03(-0.73%)
Jul 10, 2013 4.040 4.231 4.040 4.231 31,841 +0.17(+4.20%)
Jul 09, 2013 4.050 4.060 4.020 4.060 14,464 +0.01(+0.25%)
Jul 08, 2013 4.060 4.070 4.050 4.050 61,997 -0.03(-0.74%)
Jul 05, 2013 4.069 4.100 4.050 4.080 4,424 +0.07(+1.75%)
Jul 03, 2013 4.100 4.100 4.010 4.010 5,574 -0.10(-2.43%)
Jul 02, 2013 4.020 4.190 4.020 4.110 17,288 +0.02(+0.37%)
Jul 01, 2013 4.250 4.250 4.060 4.095 7,121 +0.04(+0.86%)
Jun 28, 2013 4.080 4.100 4.060 4.060 10,600 -0.11(-2.64%)
Jun 27, 2013 4.100 4.200 4.070 4.170 23,709 +0.09(+2.16%)
Jun 26, 2013 4.130 4.130 4.060 4.082 16,378 +0.01(+0.29%)
Jun 25, 2013 4.090 4.176 4.060 4.070 15,300 +0.07(+1.75%)
Jun 24, 2013 4.140 4.140 4.000 4.000 5,915 -0.37(-8.47%)
Jun 21, 2013 4.140 4.370 4.075 4.370 5,516 +0.28(+6.85%)
Jun 20, 2013 4.050 4.126 4.050 4.090 7,276 +0.03(+0.74%)
Jun 19, 2013 4.109 4.110 4.060 4.060 6,600 -0.03(-0.73%)
Jun 18, 2013 4.090 4.148 4.020 4.090 15,789 +0.04(+0.99%)
Jun 17, 2013 4.200 4.200 4.050 4.050 9,400 -0.15(-3.57%)
Jun 14, 2013 4.180 4.250 4.180 4.200 9,200 +0.03(+0.72%)
Jun 13, 2013 4.150 4.220 4.150 4.170 4,400 +0.02(+0.48%)
Jun 12, 2013 4.190 4.240 4.130 4.150 2,400 +0.02(+0.48%)
Jun 11, 2013 4.170 4.230 4.110 4.130 17,403 -0.05(-1.20%)
Jun 10, 2013 4.150 4.240 4.150 4.180 4,095 +0.01(+0.24%)
Jun 07, 2013 4.310 4.310 4.140 4.170 5,977 -0.08(-1.88%)
Jun 06, 2013 4.190 4.290 4.170 4.250 12,674 +0.04(+1.02%)
Jun 05, 2013 4.141 4.242 4.130 4.207 4,850 +0.06(+1.37%)
Jun 04, 2013 4.140 4.208 4.140 4.150 1,228 -0.01(-0.24%)
Jun 03, 2013 4.140 4.210 4.130 4.160 2,450 -0.01(-0.24%)
May 31, 2013 4.130 4.210 4.130 4.170 3,560 +0.01(+0.24%)
May 30, 2013 4.290 4.290 4.130 4.160 18,834 -0.09(-2.12%)
May 29, 2013 4.200 4.280 4.200 4.250 8,712 +0.02(+0.47%)
May 28, 2013 4.370 4.430 4.230 4.230 10,600 -0.04(-0.94%)
May 24, 2013 4.200 4.381 4.090 4.270 13,498 +0.05(+1.18%)
May 23, 2013 4.150 4.220 4.100 4.220 22,599 -0.02(-0.47%)
May 22, 2013 4.400 4.410 3.880 4.240 68,504 -0.38(-8.23%)
May 21, 2013 4.700 4.700 4.520 4.620 5,436 -0.07(-1.49%)
May 20, 2013 4.840 4.880 4.600 4.690 12,716 -0.11(-2.29%)
May 17, 2013 4.760 4.870 4.730 4.800 26,915 +0.18(+3.90%)
May 16, 2013 4.701 4.790 4.620 4.620 7,631 -0.26(-5.33%)
May 15, 2013 4.870 4.940 4.680 4.880 10,832 +0.36(+8.03%)
May 13, 2013 4.660 4.660 4.490 4.517 8,960 -0.07(-1.59%)
May 10, 2013 4.700 4.700 4.590 4.590 9,271 +0.00(+0.00%)
May 09, 2013 4.551 4.620 4.461 4.590 17,604 +0.10(+2.23%)
May 08, 2013 4.410 4.490 4.360 4.490 1,100 +0.11(+2.51%)
May 07, 2013 4.390 4.470 4.300 4.380 26,681 +0.04(+0.90%)
May 06, 2013 4.450 4.490 4.340 4.341 7,773 -0.01(-0.21%)
May 03, 2013 4.390 4.400 4.330 4.350 3,119 -0.05(-1.14%)
May 02, 2013 4.250 4.400 4.250 4.400 8,417 +0.15(+3.53%)
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.