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 (%)
Sep 30, 2016 6.560 6.641 6.531 6.641 4,056 +0.20(+3.12%)
Sep 29, 2016 6.550 6.550 6.370 6.440 16,828 -0.11(-1.68%)
Sep 28, 2016 6.780 7.010 6.490 6.550 21,900 -0.35(-5.07%)
Sep 27, 2016 6.890 6.910 6.890 6.900 1,611 -0.02(-0.29%)
Sep 26, 2016 6.869 7.185 6.869 6.920 8,365 +0.01(+0.14%)
Sep 23, 2016 7.010 7.130 6.800 6.910 3,597 -0.15(-2.12%)
Sep 22, 2016 7.000 7.110 6.871 7.060 4,150 +0.08(+1.15%)
Sep 21, 2016 6.650 7.050 6.650 6.980 27,965 +0.31(+4.65%)
Sep 20, 2016 6.660 6.900 6.470 6.670 10,234 -0.03(-0.45%)
Sep 19, 2016 6.640 6.743 6.570 6.700 7,959 +0.16(+2.45%)
Sep 16, 2016 6.880 6.880 6.540 6.540 4,477 -0.31(-4.53%)
Sep 15, 2016 6.764 6.880 6.600 6.850 2,279 +0.18(+2.70%)
Sep 14, 2016 6.685 6.750 6.670 6.670 578 -0.09(-1.33%)
Sep 13, 2016 6.820 6.820 6.660 6.760 4,644 +0.03(+0.45%)
Sep 12, 2016 6.260 6.730 6.232 6.730 18,893 +0.24(+3.70%)
Sep 09, 2016 7.220 7.220 6.490 6.490 38,780 -0.63(-8.85%)
Sep 08, 2016 7.270 7.390 6.830 7.120 19,979 -0.27(-3.65%)
Sep 07, 2016 7.700 7.970 7.260 7.390 64,820 -0.19(-2.51%)
Sep 06, 2016 7.840 7.940 7.321 7.580 43,238 -0.20(-2.57%)
Sep 02, 2016 7.970 7.780 7.780 7.780 17,500 -0.17(-2.14%)
Sep 01, 2016 7.490 7.970 7.400 7.950 41,361 +0.46(+6.14%)
Aug 31, 2016 6.900 7.500 6.900 7.490 9,541 +0.60(+8.71%)
Aug 30, 2016 6.749 6.890 6.675 6.890 8,814 +0.14(+2.07%)
Aug 29, 2016 6.500 6.750 6.500 6.750 7,736 +0.26(+4.01%)
Aug 26, 2016 6.380 6.570 6.292 6.490 10,905 +0.22(+3.51%)
Aug 25, 2016 6.360 6.500 6.270 6.270 33,570 -0.12(-1.88%)
Aug 24, 2016 6.450 6.450 6.390 6.390 1,308 -0.07(-1.08%)
Aug 23, 2016 6.376 6.520 6.376 6.460 2,954 +0.07(+1.10%)
Aug 22, 2016 6.440 6.440 6.370 6.390 2,307 -0.03(-0.47%)
Aug 19, 2016 6.500 6.500 6.360 6.420 3,472 +0.02(+0.31%)
Aug 18, 2016 6.390 6.540 6.370 6.400 6,319 -0.04(-0.62%)
Aug 17, 2016 6.440 6.560 6.400 6.440 2,402 +0.01(+0.16%)
Aug 16, 2016 6.440 6.670 6.405 6.430 11,947 +0.01(+0.16%)
Aug 15, 2016 6.690 6.820 6.360 6.420 18,076 -0.40(-5.87%)
Aug 12, 2016 6.570 6.910 6.470 6.820 21,564 +0.43(+6.75%)
Aug 11, 2016 6.442 6.480 6.360 6.389 9,910 +0.03(+0.47%)
Aug 10, 2016 6.350 6.404 6.350 6.359 2,044 -0.12(-1.87%)
Aug 09, 2016 6.360 6.480 6.350 6.480 3,342 +0.07(+1.09%)
Aug 08, 2016 6.390 6.440 6.390 6.410 896 +0.03(+0.42%)
Aug 05, 2016 6.383 6.383 6.383 6.383 100 -0.04(-0.57%)
Aug 04, 2016 6.610 6.610 6.260 6.420 2,481 -0.20(-3.02%)
Aug 03, 2016 6.640 6.640 6.620 6.620 200 -0.08(-1.19%)
Aug 02, 2016 6.670 6.790 6.610 6.700 6,482 -0.01(-0.10%)
Aug 01, 2016 6.600 6.730 6.600 6.707 1,300 -0.10(-1.52%)
Jul 29, 2016 6.810 6.810 6.810 6.810 696 -0.02(-0.30%)
Jul 28, 2016 6.508 6.830 6.507 6.830 14,118 +0.43(+6.72%)
Jul 27, 2016 6.401 6.410 6.350 6.400 2,759 -0.05(-0.77%)
Jul 26, 2016 6.451 6.475 6.390 6.450 9,056 -0.00(-0.00%)
Jul 25, 2016 6.460 6.510 6.450 6.450 4,767 -0.04(-0.62%)
Jul 21, 2016 6.620 6.620 6.490 6.490 24 -0.01(-0.15%)
Jul 20, 2016 6.501 6.520 6.500 6.500 2,382 -0.03(-0.45%)
Jul 19, 2016 6.540 6.575 6.520 6.530 2,758 -0.01(-0.23%)
Jul 18, 2016 6.551 6.590 6.500 6.545 6,452 +0.06(+1.00%)
Jul 15, 2016 6.460 6.540 6.460 6.480 3,101 -0.03(-0.46%)
Jul 14, 2016 6.520 6.620 6.490 6.510 6,922 -0.11(-1.66%)
Jul 13, 2016 6.610 6.680 6.580 6.620 7,579 +0.13(+2.00%)
Jul 12, 2016 6.490 6.580 6.460 6.490 17,259 -0.09(-1.37%)
Jul 11, 2016 6.551 6.726 6.430 6.580 11,727 -0.11(-1.64%)
Jul 08, 2016 6.701 6.720 6.642 6.690 3,801 +0.07(+1.06%)
Jul 07, 2016 6.675 6.675 6.620 6.620 1,200 -0.15(-2.22%)
Jul 06, 2016 6.810 6.810 6.760 6.770 718 -0.03(-0.41%)
Jul 05, 2016 6.820 6.845 6.798 6.798 4,524 -0.02(-0.32%)
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.