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 )

21.16 +0.52 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2013 4.110 4.152 4.010 4.040 15,616 -0.12(-2.88%)
Sep 27, 2013 4.170 4.170 4.150 4.160 800 -0.02(-0.48%)
Sep 26, 2013 4.180 4.180 4.120 4.180 5,125 -0.02(-0.48%)
Sep 25, 2013 4.280 4.252 4.200 4.200 15,971 -0.05(-1.18%)
Sep 24, 2013 4.330 4.430 4.250 4.250 15,091 -0.13(-2.97%)
Sep 23, 2013 4.260 4.470 4.260 4.380 10,043 +0.18(+4.29%)
Sep 20, 2013 4.460 4.530 4.200 4.200 19,173 -0.26(-5.83%)
Sep 19, 2013 4.410 4.520 4.400 4.460 11,745 +0.01(+0.22%)
Sep 18, 2013 4.510 4.540 4.450 4.450 3,945 -0.10(-2.20%)
Sep 17, 2013 4.510 4.570 4.510 4.550 17,471 +0.00(+0.00%)
Sep 16, 2013 4.551 4.551 4.550 4.550 1,119 -0.00(-0.02%)
Sep 13, 2013 4.610 4.610 4.550 4.551 2,205 -0.04(-0.85%)
Sep 12, 2013 4.500 4.680 4.500 4.590 10,853 +0.10(+2.23%)
Sep 11, 2013 4.390 4.490 4.360 4.490 3,200 +0.11(+2.51%)
Sep 10, 2013 4.380 4.420 4.380 4.380 661 -0.04(-0.90%)
Sep 09, 2013 4.380 4.420 4.370 4.420 1,194 +0.00(+0.00%)
Sep 06, 2013 4.450 4.450 4.400 4.420 6,275 +0.04(+0.91%)
Sep 05, 2013 4.420 4.459 4.380 4.380 2,600 +0.00(+0.00%)
Sep 04, 2013 4.240 4.530 4.240 4.380 13,840 +0.18(+4.28%)
Sep 03, 2013 4.300 4.300 4.200 4.200 12,705 -0.07(-1.63%)
Aug 30, 2013 4.280 4.280 4.270 4.270 300 -0.12(-2.74%)
Aug 29, 2013 4.270 4.415 4.270 4.390 5,900 +0.05(+1.15%)
Aug 28, 2013 4.330 4.340 4.330 4.340 1,800 +0.06(+1.40%)
Aug 27, 2013 4.260 4.379 4.260 4.280 1,901 +0.04(+0.94%)
Aug 26, 2013 4.170 4.290 4.170 4.240 1,800 +0.03(+0.71%)
Aug 23, 2013 4.200 4.210 4.140 4.210 5,962 -0.03(-0.71%)
Aug 22, 2013 4.240 4.280 4.240 4.240 1,790 +0.01(+0.24%)
Aug 21, 2013 4.280 4.290 4.230 4.230 709 -0.05(-1.17%)
Aug 20, 2013 4.190 4.370 4.190 4.280 7,119 +0.12(+2.78%)
Aug 19, 2013 4.310 4.330 4.150 4.164 8,458 -0.11(-2.47%)
Aug 16, 2013 4.270 4.360 4.270 4.270 2,364 +0.04(+0.92%)
Aug 15, 2013 4.180 4.231 4.180 4.231 1,800 +0.05(+1.22%)
Aug 14, 2013 4.220 4.300 4.150 4.180 12,038 -0.03(-0.71%)
Aug 13, 2013 4.164 4.210 4.150 4.210 3,307 +0.05(+1.20%)
Aug 12, 2013 4.210 4.210 4.150 4.160 3,184 -0.04(-1.07%)
Aug 09, 2013 4.200 4.220 4.150 4.205 4,914 -0.02(-0.57%)
Aug 08, 2013 4.153 4.229 4.150 4.229 1,302 -0.00(-0.02%)
Aug 07, 2013 4.190 4.290 4.150 4.230 13,125 +0.08(+1.93%)
Aug 06, 2013 4.210 4.222 4.140 4.150 7,554 -0.01(-0.34%)
Aug 05, 2013 4.080 4.250 4.050 4.164 62,342 +0.04(+1.09%)
Aug 02, 2013 4.200 4.200 4.060 4.119 7,250 -0.08(-1.92%)
Aug 01, 2013 4.200 4.250 4.200 4.200 5,000 -0.05(-1.17%)
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%)
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.