Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

20.64 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 8.040 8.060 7.930 8.060 3,446 +0.12(+1.51%)
May 29, 2014 8.060 8.150 7.880 7.940 4,852 -0.18(-2.22%)
May 28, 2014 8.050 8.200 8.030 8.120 8,557 +0.04(+0.50%)
May 27, 2014 8.010 8.190 8.010 8.080 2,454 +0.02(+0.25%)
May 23, 2014 8.220 8.060 8.060 8.060 2,400 -0.10(-1.23%)
May 22, 2014 7.900 8.320 7.900 8.160 536 +0.11(+1.37%)
May 21, 2014 8.470 8.470 7.910 8.050 12,101 -0.35(-4.17%)
May 20, 2014 8.390 8.480 8.170 8.400 7,563 +0.11(+1.33%)
May 19, 2014 7.730 8.870 7.650 8.290 189,141 +0.61(+7.94%)
May 16, 2014 7.600 7.890 7.430 7.680 66,065 +0.06(+0.79%)
May 15, 2014 7.950 8.230 7.470 7.620 79,596 -0.33(-4.18%)
May 14, 2014 8.140 8.140 7.910 7.952 7,316 -0.14(-1.70%)
May 13, 2014 8.140 8.180 8.090 8.090 9,206 +0.00(+0.00%)
May 12, 2014 7.920 8.210 7.920 8.090 5,363 +0.18(+2.28%)
May 09, 2014 8.170 8.170 7.860 7.910 17,334 -0.22(-2.71%)
May 08, 2014 7.810 8.310 7.800 8.130 14,104 +0.36(+4.63%)
May 07, 2014 7.740 7.857 7.640 7.770 20,262 -0.02(-0.26%)
May 06, 2014 7.840 7.840 7.760 7.790 11,213 -0.02(-0.26%)
May 05, 2014 8.130 8.130 7.800 7.810 4,571 -0.19(-2.38%)
May 02, 2014 8.120 8.120 8.000 8.000 5,074 -0.02(-0.25%)
May 01, 2014 7.980 8.120 7.850 8.020 6,595 +0.19(+2.43%)
Apr 30, 2014 7.860 7.900 7.820 7.830 1,235 +0.01(+0.13%)
Apr 29, 2014 8.130 8.130 7.720 7.820 15,839 -0.39(-4.75%)
Apr 28, 2014 7.830 8.250 7.770 8.210 6,271 +0.25(+3.14%)
Apr 25, 2014 8.070 8.300 7.800 7.960 29,883 -0.03(-0.38%)
Apr 24, 2014 8.250 8.389 7.700 7.990 15,974 -0.16(-1.96%)
Apr 23, 2014 7.780 8.330 7.780 8.150 8,951 +0.31(+3.95%)
Apr 22, 2014 8.040 8.140 7.650 7.840 16,078 -0.27(-3.33%)
Apr 21, 2014 8.290 8.390 8.080 8.110 11,122 -0.24(-2.87%)
Apr 17, 2014 8.370 8.350 8.350 8.350 6,600 +0.10(+1.21%)
Apr 16, 2014 7.750 8.290 7.750 8.250 20,076 +0.44(+5.63%)
Apr 15, 2014 8.000 8.090 7.620 7.810 32,971 -0.24(-2.98%)
Apr 14, 2014 8.620 8.750 7.920 8.050 58,967 -0.63(-7.26%)
Apr 11, 2014 8.880 8.880 8.260 8.680 41,710 -0.18(-2.03%)
Apr 10, 2014 8.900 9.000 8.740 8.860 25,567 -0.06(-0.67%)
Apr 09, 2014 8.870 9.140 8.720 8.920 36,814 -0.06(-0.67%)
Apr 08, 2014 9.120 9.120 8.810 8.980 44,358 -0.02(-0.22%)
Apr 07, 2014 8.670 9.210 8.610 9.000 89,497 +0.01(+0.11%)
Apr 04, 2014 7.600 9.410 7.600 8.990 442,082 +1.72(+23.66%)
Apr 03, 2014 6.920 7.270 6.818 7.270 25,793 +0.34(+4.91%)
Apr 02, 2014 6.640 6.950 6.460 6.930 80,944 +0.36(+5.48%)
Apr 01, 2014 6.500 6.590 6.470 6.570 7,903 +0.15(+2.34%)
Mar 31, 2014 6.540 6.540 6.360 6.420 16,963 -0.15(-2.28%)
Mar 28, 2014 6.450 6.590 6.390 6.570 11,185 +0.07(+1.08%)
Mar 27, 2014 6.430 6.530 6.370 6.500 7,747 +0.13(+2.04%)
Mar 26, 2014 6.290 6.520 6.210 6.370 39,362 +0.18(+2.91%)
Mar 25, 2014 6.350 6.460 6.150 6.190 20,195 -0.21(-3.27%)
Mar 24, 2014 6.350 6.420 6.332 6.399 23,933 -0.04(-0.63%)
Mar 21, 2014 6.250 6.440 6.130 6.440 20,210 +0.14(+2.22%)
Mar 20, 2014 6.140 6.410 6.000 6.300 24,763 +0.09(+1.45%)
Mar 19, 2014 6.030 6.400 5.720 6.210 62,532 +0.05(+0.81%)
Mar 18, 2014 6.000 6.230 6.000 6.160 6,589 +0.17(+2.84%)
Mar 17, 2014 6.120 6.120 5.910 5.990 11,711 -0.11(-1.80%)
Mar 14, 2014 6.206 6.270 6.010 6.100 6,020 -0.13(-2.09%)
Mar 13, 2014 5.900 6.660 5.600 6.230 212,590 +0.21(+3.49%)
Mar 12, 2014 6.230 6.340 6.000 6.020 20,492 -0.33(-5.20%)
Mar 11, 2014 6.280 6.420 6.280 6.350 12,519 +0.03(+0.47%)
Mar 10, 2014 5.830 6.500 5.350 6.320 158,334 +0.16(+2.60%)
Mar 07, 2014 6.190 6.200 5.910 6.160 35,471 -0.16(-2.53%)
Mar 06, 2014 6.180 6.340 6.030 6.320 6,715 +0.19(+3.10%)
Mar 05, 2014 5.960 6.500 5.630 6.130 166,903 +0.20(+3.37%)
Mar 04, 2014 5.990 6.110 5.840 5.930 17,758 -0.08(-1.33%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.