U.S. Markets close in 4 hrs 25 mins

Maui Land & Pineapple Company, Inc. (MLP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.60-0.50 (-2.49%)
As of 11:33AM EDT. Market open.
People also watch
TRCTPLALCOALEXFARM
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201719.8520.1019.4119.6019.6021,193
Jun 21, 201720.3020.3519.8520.1020.1012,600
Jun 20, 201720.0020.3519.5520.2520.2545,800
Jun 19, 201720.7020.8019.2020.0520.05122,100
Jun 16, 201720.2520.4020.0020.3520.3567,200
Jun 15, 201719.6520.5719.6520.0020.00108,200
Jun 14, 201719.6519.7619.4519.6519.6564,300
Jun 13, 201719.5519.7519.4119.6519.6558,400
Jun 12, 201719.6019.6018.8519.6019.6076,700
Jun 09, 201719.3519.8019.1019.8019.80125,500
Jun 08, 201718.9019.4018.6519.3519.3567,600
Jun 07, 201718.2019.0017.8518.9018.9054,100
Jun 06, 201717.7518.6517.6317.9517.9583,200
Jun 05, 201718.9019.0017.5417.9517.95113,400
Jun 02, 201719.3019.3518.7319.0019.0078,500
Jun 01, 201719.1519.2018.6019.1019.1064,100
May 31, 201717.5519.0017.5019.0019.0096,000
May 30, 201717.0517.7016.9017.5517.5542,400
May 26, 201717.1017.2016.7517.0517.0524,000
May 25, 201716.9017.3016.6517.0517.0534,500
May 24, 201717.0017.3516.6517.0017.0029,200
May 23, 201717.3017.4016.3516.9016.9033,000
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-
*Close price adjusted for dividends and splits.
Loading more data...