U.S. Markets open in 3 hrs 18 mins

Maui Land & Pineapple Company, Inc. (MLP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.20+0.10 (+0.58%)
At close: 4:02PM EDT
People also watch
TRCTPLALCOALEXFARM
DateOpenHighLowCloseAdj Close*Volume
May 22, 201717.2517.6316.8017.2017.2074,400
May 19, 201716.9517.5016.7617.1017.1098,600
May 18, 201715.7016.9515.7016.8516.85104,800
May 17, 201715.9515.9515.4515.7515.7545,600
May 16, 201715.4016.2015.3615.9515.9566,600
May 15, 201714.9015.4514.9015.4015.4075,600
May 12, 201715.1515.1514.9515.0015.0026,100
May 11, 201714.9515.4014.8515.1515.1549,600
May 10, 201715.0015.1514.9015.0015.0037,500
May 09, 201714.1515.1514.1515.0015.0043,900
May 08, 201713.9515.1013.9514.2014.2038,800
May 05, 201713.9014.0613.3614.0514.0535,400
May 04, 201713.9514.0013.6813.9013.9028,900
May 03, 201713.8514.1013.8514.0014.0036,200
May 02, 201713.7514.0013.7514.0014.0057,700
May 01, 201713.3513.9511.9513.9013.90104,400
Apr 28, 201713.8013.8013.3013.6513.6524,200
Apr 27, 201713.7513.8513.6513.7513.7523,900
Apr 26, 201713.8013.8013.5013.7513.7518,100
Apr 25, 201713.7013.9013.3013.6513.6523,100
Apr 24, 201714.0014.0013.5613.7013.7037,100
Apr 21, 201713.6013.9013.2513.8013.8032,800
Apr 20, 201713.9013.9513.3013.6013.6046,000
Apr 19, 201713.8814.0313.6513.9013.9085,800
Apr 18, 201713.9014.0013.5013.9013.9030,900
Apr 17, 201713.8514.1013.6513.9013.9063,500
Apr 13, 201713.7513.8313.3113.8013.8035,100
Apr 12, 201713.4513.7013.3313.6513.6554,400
Apr 11, 201712.4513.2012.4513.1513.1540,300
Apr 10, 201712.2012.5012.2012.5012.5024,500
Apr 07, 201712.2512.4511.6011.9511.9521,600
Apr 06, 201711.5012.4011.5012.4012.4014,600
Apr 05, 201712.0012.1511.0011.5011.5020,800
Apr 04, 201712.2512.4011.8811.9011.9020,100
Apr 03, 201711.9012.4511.8512.1512.1550,600
Mar 31, 201711.6511.8511.5611.7511.7514,800
Mar 30, 201711.4011.8011.3511.6011.6014,700
Mar 29, 201711.2011.6510.9011.4011.4014,200
Mar 28, 201710.9511.3010.6011.2011.2025,300
Mar 27, 201711.1511.4010.3111.1011.1014,300
Mar 24, 201711.3011.6510.8511.1011.1019,300
Mar 23, 201711.4011.6511.1511.1511.1512,600
Mar 22, 201711.4511.7010.9111.4511.4516,500
Mar 21, 201711.7511.9011.4011.5511.5519,700
Mar 20, 201711.4511.9511.4511.7011.7035,800
Mar 17, 201710.9011.2010.8611.2011.2012,500
Mar 16, 201711.2511.4010.3610.9010.9029,600
Mar 15, 201711.4511.6011.0611.2511.2515,500
Mar 14, 201711.9011.9011.3011.5511.5568,600
Mar 13, 201711.6011.8011.4511.7511.7525,800
Mar 10, 201711.4511.6511.0211.4511.4552,700
Mar 09, 201710.5511.3010.5411.2011.2037,000
Mar 08, 201710.3510.6010.3510.5010.5021,200
Mar 07, 201710.1010.7310.1010.5010.5047,800
Mar 06, 20179.4510.059.4510.0010.0046,400
Mar 03, 20179.409.559.309.459.457,700
Mar 02, 20179.509.509.329.359.355,400
Mar 01, 20179.059.609.059.609.604,300
Feb 28, 20179.459.559.009.109.1022,500
Feb 27, 20178.709.438.709.359.3524,200
Feb 24, 20178.408.558.328.558.5510,700
Feb 23, 20178.208.358.208.308.306,000
Feb 22, 20178.058.257.988.108.1010,600
Feb 21, 20177.958.057.938.008.002,200
Feb 17, 20177.907.907.907.907.90200
Feb 16, 20177.857.907.807.857.851,700
Feb 15, 20178.138.157.707.807.808,200
Feb 14, 20177.958.107.858.108.104,300
Feb 13, 20177.757.857.727.857.856,400
Feb 10, 20177.607.757.607.707.70800
Feb 09, 20177.457.657.457.657.652,100
Feb 08, 20177.407.457.327.457.452,500
Feb 07, 20177.357.357.357.357.351,500
Feb 06, 20177.357.457.307.357.3514,100
Feb 03, 20177.457.457.357.357.352,700
Feb 02, 20177.507.557.327.457.452,800
Feb 01, 20177.257.507.257.507.506,400
Jan 31, 20177.327.327.327.327.32-
Jan 30, 20177.307.397.307.327.32500
Jan 27, 20177.507.507.357.407.401,900
Jan 26, 20177.307.507.057.407.409,600
Jan 25, 20177.257.407.257.307.302,000
Jan 24, 20177.357.407.257.407.402,500
Jan 23, 20177.407.457.357.357.359,800
Jan 20, 20177.357.407.207.257.253,200
Jan 19, 20177.007.257.007.207.204,500
Jan 18, 20177.007.067.007.057.051,000
Jan 17, 20177.087.106.957.007.0011,600
Jan 13, 20177.257.257.107.137.135,900
Jan 12, 20177.407.457.407.457.451,500
Jan 11, 20177.407.487.257.307.303,400
Jan 10, 20177.367.407.157.407.405,100
Jan 09, 20177.427.427.297.397.39900
Jan 06, 20177.307.377.307.307.30700
Jan 05, 20177.157.447.127.227.228,100
Jan 04, 20177.157.157.007.007.004,600
Jan 03, 20177.357.356.957.007.006,100
Dec 30, 20167.257.257.137.207.203,400
Dec 29, 20167.107.287.087.207.203,100
Dec 28, 20167.097.107.097.107.10600
*Close price adjusted for dividends and splits.
Loading more data...