MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201815.9016.3515.8516.0016.0040,200
Jan 18, 201815.9516.2015.8015.9515.9538,700
Jan 17, 201816.1516.2015.6615.9015.9029,400
Jan 16, 201816.5516.6015.9016.0016.0026,200
Jan 12, 201816.1516.5516.0516.3516.3524,400
Jan 11, 201816.6017.0016.0016.1016.1036,200
Jan 10, 201816.7016.7016.2016.4516.4548,500
Jan 09, 201816.7016.8516.5516.7516.7531,700
Jan 08, 201816.5016.7016.2016.6016.6032,400
Jan 05, 201816.8016.8316.3516.4516.4527,500
Jan 04, 201817.1017.2016.7016.7516.7525,600
Jan 03, 201817.3517.4516.8016.9016.9037,000
Jan 02, 201817.2017.5516.9117.5017.5027,200
Dec 29, 201717.3017.4017.1517.3017.3025,900
Dec 28, 201717.1517.2016.8117.1517.1523,400
Dec 27, 201716.7517.4016.7517.2017.2034,800
Dec 26, 201716.2016.8515.8016.6516.6528,600
Dec 22, 201716.9016.9015.8916.3016.3023,600
Dec 21, 201716.6517.3016.6016.8516.8543,400
Dec 20, 201716.5017.1516.3016.7016.7048,000
Dec 19, 201716.5016.8116.1516.3516.3527,100
Dec 18, 201716.2516.5516.0516.5016.5023,400
Dec 15, 201715.6516.1615.6515.9015.9062,900
Dec 14, 201716.5516.7015.3015.5015.5037,700
Dec 13, 201716.3516.9616.1016.6016.6040,700
Dec 12, 201716.6516.7516.0316.4016.4048,600
Dec 11, 201716.3516.9515.5516.6516.6564,400
Dec 08, 201715.2515.6514.8415.2015.2034,100
Dec 07, 201715.3015.8014.5514.9014.9046,900
Dec 06, 201715.5515.7015.2015.3015.3019,400
Dec 05, 201715.5516.3015.4115.5515.5526,300
Dec 04, 201716.2016.2015.1515.4515.4530,600
Dec 01, 201716.1516.1514.9015.7515.7538,900
Nov 30, 201716.6016.7115.9016.2016.2041,900
Nov 29, 201717.4017.7516.2516.6016.6047,900
Nov 28, 201716.5017.4516.3117.4517.4530,800
Nov 27, 201717.4517.6516.3016.4016.4043,900
Nov 24, 201716.7517.4016.7017.4017.4022,100
Nov 22, 201716.6017.1516.4116.6016.6058,300
Nov 21, 201716.3016.7015.9516.6016.6055,200
Nov 20, 201715.7016.4015.3616.1016.1055,600
Nov 17, 201714.6015.6514.6015.6515.6541,200
Nov 16, 201713.7014.9513.7014.8014.8038,000
Nov 15, 201713.7014.2013.2513.5513.5548,000
Nov 14, 201713.7514.0013.4513.8513.8524,200
Nov 13, 201713.7514.0013.5413.9013.9023,200
Nov 10, 201713.9014.3513.8513.9013.9019,600
Nov 09, 201712.8514.2512.8013.8513.8538,800
Nov 08, 201713.7013.8512.8013.0513.0587,700
Nov 07, 201714.6514.6513.4513.6513.6545,100
Nov 06, 201714.5014.6014.2514.5514.5518,100
Nov 03, 201714.4014.8014.1514.4014.4027,000
Nov 02, 201715.1515.1513.5914.4514.4553,300
Nov 01, 201716.0016.1015.5015.8015.8023,000
Oct 31, 201715.6016.1015.3015.9515.9526,600
Oct 30, 201715.8516.0515.3015.6015.6016,300
Oct 27, 201715.9516.1515.4515.9515.9541,000
Oct 26, 201716.2516.2515.6515.9015.9042,100
Oct 25, 201715.5516.2014.9016.0016.0051,500
Oct 24, 201715.0515.6514.8015.5015.5038,700
Oct 23, 201715.7015.7014.8514.9014.9026,800
Oct 20, 201715.3015.7015.2015.6515.6529,800
Oct 19, 201715.0015.2514.6015.0015.0030,000
Oct 18, 201715.8015.9814.9015.2015.2045,600
Oct 17, 201716.5516.6015.5515.7515.7559,700
Oct 16, 201716.3516.7516.0416.5516.5535,100
Oct 13, 201717.7517.7514.6516.2516.25135,700
Oct 12, 201717.8018.2517.2617.7517.7589,500
Oct 11, 201716.5018.8016.3917.8517.85171,100
Oct 10, 201715.2516.2515.2516.2516.2558,300
Oct 09, 201714.8015.4714.8015.1515.1532,600
Oct 06, 201714.4015.0314.4014.8514.8529,000
Oct 05, 201714.5514.7514.2514.6514.6523,800
Oct 04, 201714.7015.0514.5014.5514.5518,000
Oct 03, 201714.1014.8514.1014.7014.7058,100
Oct 02, 201714.0014.7013.9514.1014.1040,600
Sep 29, 201714.4014.4513.7513.9513.9577,700
Sep 28, 201715.0015.6514.4014.4514.45101,900
Sep 27, 201713.3015.1513.3015.1015.1084,400
Sep 26, 201713.3013.5013.2013.3013.3024,600
Sep 25, 201713.2513.5513.1013.3013.3030,600
Sep 22, 201713.6013.9013.1013.2513.2536,700
Sep 21, 201713.6013.7013.3013.5513.5531,600
Sep 20, 201712.8513.7512.8513.6513.6555,200
Sep 19, 201712.7512.9512.4012.8512.8547,400
Sep 18, 201713.5513.7812.5512.7012.7093,200
Sep 15, 201713.6513.8513.3013.5013.5062,000
Sep 14, 201713.1013.6012.9013.5513.5551,800
Sep 13, 201713.3513.9013.1013.2013.2057,500
Sep 12, 201712.8013.4312.6013.3013.3055,500
Sep 11, 201712.9513.2512.5012.7512.7546,500
Sep 08, 201712.5512.9512.5512.8512.8534,900
Sep 07, 201712.6512.7212.3512.6012.6037,400
Sep 06, 201712.5512.8012.5012.6512.6548,800
Sep 05, 201712.7512.9012.1012.4512.4544,200
Sep 01, 201712.9012.9512.4012.8012.8045,400
Aug 31, 201712.6513.2012.6512.9012.9049,600
Aug 30, 201712.4512.7512.2012.6012.6066,300
Aug 29, 201712.3512.6511.8812.5012.5058,000
Aug 28, 201712.4012.5512.2512.4512.4556,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...