MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201910.6310.7210.3310.7110.713,913
Sep 13, 201910.4110.7210.2810.5710.578,500
Sep 12, 201910.2210.359.9710.2910.2941,500
Sep 11, 201910.4810.6210.1610.2810.2852,100
Sep 10, 201910.0010.4310.0010.3910.3923,400
Sep 09, 201910.0210.029.8710.0010.0019,100
Sep 06, 20199.9910.289.909.919.9147,600
Sep 05, 201910.3210.329.829.839.8315,400
Sep 04, 201910.4410.4410.1510.2010.202,600
Sep 03, 201910.3510.5510.3210.3810.384,500
Aug 30, 201910.5010.5210.3310.5210.523,900
Aug 29, 201910.4510.7010.4510.5310.534,000
Aug 28, 201910.1010.4010.1010.4010.403,300
Aug 27, 201910.4510.4510.0510.0510.0510,900
Aug 26, 201910.0510.409.9210.4010.405,300
Aug 23, 201910.3810.399.959.959.954,200
Aug 22, 201910.6710.7110.4610.5010.5013,900
Aug 21, 201910.4710.5010.2510.3210.3211,300
Aug 20, 201910.2610.4010.1310.2610.263,200
Aug 19, 201910.0010.4310.0010.3110.318,500
Aug 16, 20199.8210.209.7810.1910.197,000
Aug 15, 20199.7810.019.759.769.765,800
Aug 14, 201910.2210.269.799.999.9919,900
Aug 13, 201910.1910.2410.0510.2310.235,800
Aug 12, 201910.1310.309.9610.0410.043,500
Aug 09, 201910.0710.4510.0710.2410.244,000
Aug 08, 20199.9610.459.9210.3510.3511,100
Aug 07, 201910.5710.5710.0810.0810.089,300
Aug 06, 201910.5410.5610.3810.5210.523,500
Aug 05, 201910.0110.319.7010.1310.1325,300
Aug 02, 201910.9511.0010.0210.0510.0512,800
Aug 01, 201911.4611.4911.0311.0311.038,900
Jul 31, 201911.3311.5011.1511.3311.3317,300
Jul 30, 201911.0511.3411.0511.1111.119,300
Jul 29, 201910.8611.0910.8510.9410.948,000
Jul 26, 201910.7810.9110.7110.7610.764,300
Jul 25, 201910.8510.9710.6210.6210.622,900
Jul 24, 201910.6210.8510.3810.8510.855,300
Jul 23, 201910.5310.5910.3310.4710.478,200
Jul 22, 201911.1011.1010.4110.5410.548,800
Jul 19, 201911.0911.1410.8811.1311.133,200
Jul 18, 201911.2611.3611.0811.1611.168,500
Jul 17, 201911.2511.5111.1711.1711.176,300
Jul 16, 201911.0011.4011.0011.4011.4013,100
Jul 15, 201910.7111.0610.7111.0611.069,400
Jul 12, 201910.4910.6910.4910.6110.6114,600
Jul 11, 201910.4510.4810.3310.4810.4812,300
Jul 10, 201910.5010.5010.4110.4810.486,400
Jul 09, 201910.4710.4710.3710.4610.461,900
Jul 08, 201910.2110.4810.2110.4210.428,900
Jul 05, 201910.2910.2910.2510.2510.255,100
Jul 03, 201910.2910.2910.2610.2910.291,900
Jul 02, 201910.2010.2910.1510.2910.299,300
Jul 01, 201910.2910.2910.1410.1410.147,200
Jun 28, 201910.0410.299.9010.2910.29114,200
Jun 27, 20199.9810.159.8710.1510.156,700
Jun 26, 20199.909.989.909.929.923,200
Jun 25, 20199.9910.049.909.909.903,700
Jun 24, 201910.0810.089.819.819.813,000
Jun 21, 201910.0010.1410.0010.0110.019,300
Jun 20, 201910.0010.159.9910.0710.079,000
Jun 19, 201910.2710.2710.0710.1510.152,000
Jun 18, 201910.0010.299.9610.1510.156,900
Jun 17, 20199.759.999.759.999.993,000
Jun 14, 201910.0210.029.839.869.864,300
Jun 13, 201910.1710.329.989.989.983,300
Jun 12, 20199.9510.119.9510.1110.112,900
Jun 11, 201910.3610.369.9110.0310.035,000
Jun 10, 201910.1010.2510.1010.2510.252,300
Jun 07, 201910.0010.1510.0010.1510.153,200
Jun 06, 20199.9910.149.879.909.905,000
Jun 05, 201910.2510.409.999.999.995,800
Jun 04, 201910.3710.4910.2110.2110.217,200
Jun 03, 201910.3110.4710.2810.3010.304,700
May 31, 201910.2210.3610.0610.3210.329,600
May 30, 201910.1010.3310.1010.3310.333,500
May 29, 201910.5310.539.949.969.9610,200
May 28, 201910.5510.5510.4310.4310.431,400
May 24, 201910.2510.5810.2510.5810.587,600
May 23, 201910.6010.6510.1610.1610.1611,300
May 22, 201910.9311.0010.5510.6110.617,100
May 21, 201910.9911.2010.9011.1011.1010,600
May 20, 201910.9411.0410.9311.0311.036,100
May 17, 201910.9711.0710.9211.0011.0010,100
May 16, 201911.0511.1210.9511.0511.056,200
May 15, 201911.0111.1710.9311.1711.177,300
May 14, 201911.2911.2911.0811.1411.145,500
May 13, 201911.3611.3611.2011.2011.207,600
May 10, 201911.5911.5911.5011.5011.501,400
May 09, 201911.4911.5811.3811.5811.584,500
May 08, 201911.6011.6011.3011.4011.4010,300
May 07, 201912.0912.2711.5011.5011.5023,900
May 06, 201912.2412.2412.0812.0812.082,200
May 03, 201912.2012.2712.1812.2412.2411,100
May 02, 201911.9712.1511.9712.0612.064,700
May 01, 201911.9412.0411.9411.9711.973,100
Apr 30, 201912.1012.1011.9711.9711.977,300
Apr 29, 201911.9712.1011.9212.1012.105,000
Apr 26, 201911.9711.9711.8011.9411.944,000
Apr 25, 201912.0812.0911.8411.8411.841,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...