Advertisement
Advertisement
U.S. markets close in 3 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.79+0.29 (+3.05%)
As of 11:35AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20229.609.919.779.799.795,078
Jun 27, 20229.679.839.509.509.509,000
Jun 24, 202210.2010.349.609.609.6013,100
Jun 23, 202210.0510.469.879.889.8813,400
Jun 22, 20229.9110.099.919.959.951,200
Jun 21, 20229.6010.069.609.989.983,500
Jun 17, 20229.9110.029.669.669.6620,400
Jun 16, 20229.9710.219.599.809.8020,600
Jun 15, 202210.0310.1210.0010.0010.006,900
Jun 14, 202210.1710.1710.0010.0010.005,500
Jun 13, 202210.3510.359.979.979.978,200
Jun 10, 202210.6310.6310.3110.5810.584,400
Jun 09, 202210.5110.5210.5110.5210.521,400
Jun 08, 202210.3910.7010.3010.4910.494,800
Jun 07, 202210.8010.8010.0610.3610.3620,900
Jun 06, 202210.9411.0010.7210.8210.825,700
Jun 03, 202210.6110.6510.5510.6510.651,300
Jun 02, 202210.7511.2110.5510.7510.7510,300
Jun 01, 202210.7310.9910.4910.6010.6023,100
May 31, 202210.9410.9410.6610.6710.673,300
May 27, 202210.7110.8110.6510.8110.815,300
May 26, 202210.5910.8710.4810.5710.576,300
May 25, 202210.8410.8410.5110.5910.596,200
May 24, 202210.8011.1210.4510.5010.5016,500
May 23, 202210.8611.2510.8610.9710.976,800
May 20, 202211.2311.5810.8710.9010.909,400
May 19, 202211.3011.5011.1111.1811.1814,900
May 18, 202211.7211.9311.1211.2311.237,100
May 17, 202211.3411.6111.2511.2711.279,300
May 16, 202211.3511.6111.1711.2511.2511,500
May 13, 202211.3011.7611.0311.2011.2016,600
May 12, 202211.3011.7311.1111.2611.2612,500
May 11, 202211.3811.7911.2111.3511.3511,700
May 10, 202211.3111.8910.8011.5511.5522,000
May 09, 202211.2511.7711.1211.4911.4926,300
May 06, 202211.3011.7911.1411.2511.2517,500
May 05, 202211.5811.8411.1111.3011.3010,200
May 04, 202211.1612.0311.1311.8811.8823,400
May 03, 202211.4711.5411.3311.4011.406,400
May 02, 202211.4511.6410.9611.3611.3611,000
Apr 29, 202211.6811.6811.3111.4911.492,600
Apr 28, 202211.4211.6811.1611.5011.5012,200
Apr 27, 202211.3711.6311.1311.1711.1718,800
Apr 26, 202211.6411.7911.4211.4211.4210,100
Apr 25, 202211.4711.7411.1711.5711.5729,000
Apr 22, 202212.3612.3611.6311.7511.7511,500
Apr 21, 202211.4312.3611.4312.2512.2533,400
Apr 20, 202211.4111.5011.3911.5011.505,000
Apr 19, 202211.3011.3711.2511.2511.252,400
Apr 18, 202211.4011.4711.2511.4611.465,400
Apr 14, 202211.3211.4411.2511.4411.445,500
Apr 13, 202211.1711.4311.1711.3211.324,700
Apr 12, 202211.1111.4211.0011.3111.3116,900
Apr 11, 202211.1811.1811.0011.0611.06900
Apr 08, 202211.0511.2211.0311.1111.112,100
Apr 07, 202211.0311.2210.8911.2211.223,000
Apr 06, 202211.1111.2211.0411.0411.049,000
Apr 05, 202211.2011.2511.1111.1311.133,500
Apr 04, 202211.2511.2511.1111.2211.224,900
Apr 01, 202211.2011.2311.2011.2011.208,500
Mar 31, 202211.1011.1611.1011.1111.111,200
Mar 30, 202211.0011.2010.7911.0011.003,200
Mar 29, 202210.9811.1710.7710.9810.985,600
Mar 28, 202210.9411.0410.7510.8010.803,400
Mar 25, 202211.0511.2310.8511.0511.056,400
Mar 24, 202210.7811.2210.7810.9310.932,500
Mar 23, 202211.0211.1910.9110.9110.912,800
Mar 22, 202211.1011.1311.0011.0211.022,300
Mar 21, 202211.3711.3710.7211.0911.096,100
Mar 18, 202210.8511.4410.5211.4411.4432,400
Mar 17, 202210.5410.8810.5410.8610.862,300
Mar 16, 202210.6510.7510.6510.7010.702,900
Mar 15, 202210.6510.7810.5410.6710.672,700
Mar 14, 202210.3310.7710.3310.6510.652,700
Mar 11, 202210.5710.7610.4210.6510.651,600
Mar 10, 202210.6410.6510.5210.6510.654,100
Mar 09, 202210.4710.6510.4410.6210.622,700
Mar 08, 202210.7210.7210.4110.5210.522,500
Mar 07, 202210.6110.9010.4010.9010.908,400
Mar 04, 202210.6210.7010.4510.7010.709,200
Mar 03, 202210.5211.0010.5210.6110.6119,600
Mar 02, 202210.6510.6510.4610.5710.5712,800
Mar 01, 202210.3510.6010.3510.4610.464,100
Feb 28, 202210.3910.4910.2110.2110.211,500
Feb 25, 202210.3110.4210.1010.4210.422,800
Feb 24, 202210.2410.2710.0410.2410.2415,800
Feb 23, 202210.2610.3710.2610.2610.265,500
Feb 22, 202210.4210.4210.2610.2610.262,800
Feb 18, 202210.3210.5110.3010.5110.51700
Feb 17, 202210.7510.7610.1810.2110.217,100
Feb 16, 202210.4010.8410.4010.7310.7313,100
Feb 15, 202210.3410.3810.2210.3210.323,600
Feb 14, 202210.1510.3210.0510.1710.1713,100
Feb 11, 202210.2810.289.9810.1810.183,600
Feb 10, 20229.9510.289.9510.2110.219,400
Feb 09, 20229.9610.089.9610.0410.046,400
Feb 08, 20229.879.989.809.849.849,500
Feb 07, 20229.879.889.809.849.842,600
Feb 04, 20229.8010.049.749.929.9215,900
Feb 03, 20229.869.989.759.849.841,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement