U.S. Markets open in 1 hr 1 min

Maui Land & Pineapple Company, Inc. (MLP)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
13.30-0.15 (-1.12%)
At close: 4:03PM EDT
People also watch
TRCTPLALCOALEXFARM
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201713.4513.5513.0513.3013.3075,500
Aug 18, 201713.6013.8313.4013.4513.4570,300
Aug 17, 201713.9514.2013.5513.7013.7058,500
Aug 16, 201714.3514.4513.7514.0014.0055,200
Aug 15, 201714.9514.9513.9514.2514.2568,400
Aug 14, 201714.1014.9514.0014.9014.9088,300
Aug 11, 201713.9514.2313.4014.1514.15116,300
Aug 10, 201716.2016.2013.6014.0014.00200,200
Aug 09, 201716.5516.6016.1516.4016.4038,800
Aug 08, 201716.1516.7016.0516.5516.5584,100
Aug 07, 201716.6516.8516.0716.2016.2084,700
Aug 04, 201716.9517.2016.6516.8016.8044,200
Aug 03, 201716.6516.9516.1516.9016.9073,700
Aug 02, 201717.1017.3516.3516.5016.5065,100
Aug 01, 201717.3017.5016.9517.0517.0565,400
Jul 31, 201716.9017.8016.7017.3517.35127,400
Jul 28, 201716.2516.9515.7816.8516.85102,300
Jul 27, 201717.0017.0016.1016.3016.30126,000
Jul 26, 201716.7517.3016.6517.0017.00152,800
Jul 25, 201718.4518.7016.6516.7016.70232,300
Jul 24, 201717.4018.5017.4018.3018.30166,900
Jul 21, 201717.7517.7517.0617.4517.4590,700
Jul 20, 201717.2018.2017.0017.6517.65135,400
Jul 19, 201716.6017.4016.1517.3517.35240,800
Jul 18, 201719.6019.6016.0216.5016.50515,700
Jul 17, 201719.7021.1319.3119.8019.80227,500
Jul 14, 201718.9321.4518.2520.0520.05557,900
Jul 13, 201727.3527.3518.2519.2019.201,387,900
Jul 12, 201727.3527.8026.4027.3527.35378,300
Jul 11, 201724.9027.2124.9026.4526.45415,300
Jul 10, 201723.2025.1022.7524.7024.70262,300
Jul 07, 201721.8523.4521.7523.0023.00157,900
Jul 06, 201721.7022.0521.2121.7021.7095,700
Jul 05, 201721.3021.9020.8021.7021.70169,100
Jul 03, 201720.8021.4020.5521.2521.2541,500
Jun 30, 201721.3021.4020.2020.3020.3096,000
Jun 29, 201721.7021.9020.6021.2021.20166,300
Jun 28, 201721.0021.6520.7521.5521.55169,300
Jun 27, 201721.2521.2520.7520.9020.9079,900
Jun 26, 201720.5521.6520.5521.1521.15172,700
Jun 23, 201720.1020.7019.6020.4520.45660,000
Jun 22, 201719.8520.1019.4120.1020.1057,800
Jun 21, 201720.3020.3519.8520.1020.1041,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...