Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Maui Land & Pineapple Company, Inc. Common Stock (NY: MLP )

20.15 +0.41 (+2.08%)

Official Closing Price Updated: 7:00 PM EST, Jan 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2025	19.74	20.19	18.91	20.15	33,651	+0.41(+2.08%)
Jan 17, 2025	19.72	20.03	18.94	19.74	19,909	+0.10(+0.51%)
Jan 16, 2025	20.40	20.40	19.64	19.64	13,510	-0.56(-2.77%)
Jan 15, 2025	19.64	20.92	19.38	20.20	24,015	+0.90(+4.66%)
Jan 14, 2025	19.36	19.66	19.16	19.30	16,868	-0.04(-0.21%)
Jan 13, 2025	18.86	19.38	18.57	19.34	15,306	+0.29(+1.52%)
Jan 10, 2025	19.28	19.29	18.52	19.05	26,633	-0.50(-2.56%)
Jan 08, 2025	19.67	20.52	19.51	19.55	26,176	-0.38(-1.91%)
Jan 07, 2025	20.37	20.37	19.67	19.93	33,766	-0.41(-2.02%)
Jan 06, 2025	20.90	20.99	20.25	20.34	44,032	-0.63(-3.00%)
Jan 03, 2025	21.44	21.61	20.70	20.97	22,782	-0.54(-2.51%)
Jan 02, 2025	22.02	22.23	21.35	21.51	15,014	-0.47(-2.14%)
Dec 31, 2024				21.98	0	+0.90(+4.27%)
Dec 30, 2024	21.82	21.82	21.03	21.08	11,991	-0.79(-3.61%)
Dec 27, 2024	22.22	22.30	21.66	21.87	18,502	-0.56(-2.50%)
Dec 26, 2024	22.98	23.05	22.22	22.43	10,904	-0.55(-2.39%)
Dec 24, 2024	22.64	22.98	22.64	22.98	5,888	+0.26(+1.14%)
Dec 23, 2024	23.13	23.13	22.51	22.72	27,678	-0.27(-1.17%)
Dec 20, 2024	21.12	23.41	21.11	22.99	98,475	+1.21(+5.58%)
Dec 19, 2024	21.95	22.07	21.50	21.77	7,911	+0.24(+1.14%)
Dec 18, 2024	22.13	22.43	21.53	21.53	37,220	-0.64(-2.89%)
Dec 17, 2024	21.84	22.35	21.79	22.17	22,009	+0.03(+0.14%)
Dec 16, 2024	22.09	22.35	21.86	22.14	9,574	-0.13(-0.58%)
Dec 13, 2024	22.00	22.36	21.90	22.27	9,462	+0.34(+1.55%)
Dec 12, 2024	22.02	22.30	21.85	21.93	14,483	-0.27(-1.22%)
Dec 11, 2024	22.36	22.50	21.80	22.20	16,313	+0.02(+0.09%)
Dec 10, 2024	22.82	23.05	22.18	22.18	13,922	-0.72(-3.14%)
Dec 09, 2024	23.24	23.24	22.85	22.90	8,832	+0.04(+0.17%)
Dec 06, 2024	23.20	23.21	22.85	22.86	6,648	-0.25(-1.08%)
Dec 05, 2024	23.20	23.63	22.91	23.11	18,831	-0.24(-1.03%)
Dec 04, 2024	22.89	23.60	22.89	23.35	6,490	+0.09(+0.39%)
Dec 03, 2024	23.42	23.68	23.17	23.26	22,197	-0.25(-1.06%)
Dec 02, 2024	24.44	24.48	23.51	23.51	36,155	-0.74(-3.05%)
Nov 29, 2024	24.06	24.49	24.06	24.25	6,787	-0.10(-0.41%)
Nov 27, 2024	24.17	24.39	23.11	24.35	22,846	+0.62(+2.61%)
Nov 26, 2024	23.25	24.20	23.25	23.73	16,541	+0.20(+0.85%)
Nov 25, 2024	23.78	23.99	23.47	23.53	18,066	-0.15(-0.63%)
Nov 22, 2024	23.89	23.89	22.80	23.68	18,241	-0.07(-0.29%)
Nov 21, 2024	23.44	24.13	22.45	23.75	6,379	+0.45(+1.93%)
Nov 20, 2024	22.89	23.35	22.89	23.30	8,211	+0.22(+0.95%)
Nov 19, 2024	22.80	23.09	22.79	23.08	9,497	+0.16(+0.70%)
Nov 18, 2024	23.01	23.01	22.76	22.92	6,825	+0.03(+0.13%)
Nov 15, 2024	23.35	23.37	22.61	22.89	11,769	+0.18(+0.79%)
Nov 14, 2024	23.25	23.47	22.71	22.71	13,333	-0.40(-1.73%)
Nov 13, 2024	24.50	24.50	23.11	23.11	10,890	-1.19(-4.90%)
Nov 12, 2024	24.65	24.79	24.20	24.30	12,383	-0.67(-2.68%)
Nov 11, 2024	25.05	25.07	24.66	24.97	8,263	-0.01(-0.04%)
Nov 08, 2024	24.46	25.25	24.46	24.98	14,436	+0.29(+1.17%)
Nov 07, 2024	25.75	25.75	24.34	24.69	17,455	-0.82(-3.21%)
Nov 06, 2024	23.22	25.78	22.68	25.51	39,438	+3.43(+15.53%)
Nov 05, 2024	22.14	22.37	21.40	22.08	15,525	+0.03(+0.14%)
Nov 04, 2024	21.61	22.09	21.35	22.05	21,264	+0.48(+2.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Maui Land & Pineapple Company, Inc. Common Stock (NY: MLP )

Historical Prices