MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201812.1612.2312.0912.1812.186,100
Oct 16, 201812.0412.2212.0412.1812.187,300
Oct 15, 201812.0112.3511.9712.0412.0422,800
Oct 12, 201812.3912.4512.0212.1612.1629,500
Oct 11, 201812.0612.5112.0612.3912.3946,500
Oct 10, 201812.4512.5512.3312.3812.3812,800
Oct 09, 201812.3812.5412.0512.4612.4624,100
Oct 08, 201812.7012.7012.2312.4812.4814,000
Oct 05, 201812.4512.6612.4412.6612.6616,700
Oct 04, 201812.4712.5112.3912.4012.4013,800
Oct 03, 201812.4812.5012.4012.4612.468,900
Oct 02, 201812.6212.6412.2912.3412.3438,200
Oct 01, 201812.7212.7512.6512.6812.689,300
Sep 28, 201812.5512.8012.5512.8012.8013,200
Sep 27, 201812.7012.7512.5012.5012.5036,400
Sep 26, 201812.7512.7512.6512.6512.6515,300
Sep 25, 201812.6512.8512.6512.7512.7518,000
Sep 24, 201812.8912.9212.6512.7012.7012,800
Sep 21, 201812.6013.0012.6013.0013.0026,600
Sep 20, 201812.7012.8012.6012.6512.6514,800
Sep 19, 201813.0013.0012.7512.7512.758,600
Sep 18, 201813.0513.0512.9012.9012.9010,100
Sep 17, 201813.0513.0512.9512.9512.958,200
Sep 14, 201813.1013.4413.0113.1513.158,400
Sep 13, 201813.1513.1512.9013.0013.0019,700
Sep 12, 201813.2013.2012.8512.9512.9542,100
Sep 11, 201812.8012.8012.6012.6512.656,000
Sep 10, 201812.6512.8012.6512.8012.802,500
Sep 07, 201812.6112.7012.6012.6512.6517,000
Sep 06, 201812.6512.7512.5512.7012.7048,800
Sep 05, 201812.7512.8012.6012.7012.7013,500
Sep 04, 201812.7012.7512.6512.6512.6520,700
Aug 31, 201812.6512.8012.5512.7012.7042,200
Aug 30, 201812.6012.7012.5512.6512.6517,600
Aug 29, 201812.8512.8512.5012.5512.5510,900
Aug 28, 201812.7512.7512.6512.7512.7563,700
Aug 27, 201812.9012.9312.6512.7012.7012,300
Aug 24, 201812.8012.9512.6112.8512.8510,700
Aug 23, 201812.8012.9012.7512.8012.8020,200
Aug 22, 201813.4013.8512.9813.1013.1021,300
Aug 21, 201813.3513.3513.0513.2013.2015,000
Aug 20, 201813.7013.7013.3513.3513.357,900
Aug 17, 201813.6513.7513.4613.6013.6017,600
Aug 16, 201813.7014.0013.6013.7513.7513,200
Aug 15, 201813.8014.2013.7513.8013.8017,300
Aug 14, 201813.0313.7512.9513.7013.7044,500
Aug 13, 201813.2013.2013.0013.0513.055,800
Aug 10, 201813.1013.1513.0013.1513.158,800
Aug 09, 201812.8013.0812.7512.9512.9518,900
Aug 08, 201812.7412.8512.5812.8012.8010,600
Aug 07, 201812.7512.8512.7512.7512.7510,700
Aug 06, 201812.7512.9012.7412.8512.8517,700
Aug 03, 201812.5012.9012.5012.7012.7016,700
Aug 02, 201812.5112.8512.5112.7012.7016,300
Aug 01, 201812.7512.8512.5512.7512.759,900
Jul 31, 201812.3512.7512.3512.7512.7517,700
Jul 30, 201812.5012.6012.3012.4012.407,900
Jul 27, 201812.7512.7512.5012.5512.5514,700
Jul 26, 201812.6512.7012.5512.6512.659,200
Jul 25, 201812.6512.7012.5012.5012.5012,000
Jul 24, 201812.4512.7512.4512.6012.6016,400
Jul 23, 201812.7012.7012.4512.5012.5019,300
Jul 20, 201812.7512.8012.6012.6012.6010,900
Jul 19, 201812.7512.9512.6512.7512.7538,300
Jul 18, 201812.8012.9012.6512.7012.7034,700
Jul 17, 201812.7012.9012.7012.7512.7512,100
Jul 16, 201812.7512.9012.7012.7012.7019,100
Jul 13, 201812.9512.9512.8012.8512.8543,500
Jul 12, 201812.9013.0512.7012.8012.8025,400
Jul 11, 201812.5013.0512.5012.7512.7529,700
Jul 10, 201812.6013.0012.6012.7512.7532,300
Jul 09, 201812.7512.8512.6012.6512.6520,300
Jul 06, 201812.1012.8612.0512.6512.6543,300
Jul 05, 201811.4512.1011.4512.0512.0522,700
Jul 03, 201811.2011.5011.2011.4011.404,900
Jul 02, 201811.2511.3211.1511.2011.2026,000
Jun 29, 201811.2011.3511.1511.2011.2053,300
Jun 28, 201811.3511.3511.0511.0511.0552,800
Jun 27, 201811.7511.8011.1611.2511.2549,600
Jun 26, 201811.4511.7011.4011.4011.4016,600
Jun 25, 201811.7011.7011.1511.3011.3040,300
Jun 22, 201811.5511.9511.5011.8011.8041,800
Jun 21, 201811.9511.9511.4511.6011.6039,600
Jun 20, 201811.9012.1011.8511.9011.9010,800
Jun 19, 201811.1511.9011.1511.8511.8523,800
Jun 18, 201811.1011.3511.0511.1011.1018,700
Jun 15, 201811.1511.2511.0511.1011.1026,000
Jun 14, 201811.3511.3911.1011.1511.1519,300
Jun 13, 201811.7511.8511.2511.3011.3016,100
Jun 12, 201811.8511.9011.5511.6511.6510,700
Jun 11, 201811.3011.8011.3011.7011.7019,800
Jun 08, 201811.2011.3011.2011.2511.2514,700
Jun 07, 201811.3011.3711.2011.2011.2011,600
Jun 06, 201811.5011.5011.2011.2011.2020,000
Jun 05, 201811.4011.5511.3511.4511.4523,800
Jun 04, 201811.6511.7511.3011.3511.3531,600
Jun 01, 201812.2012.3011.4411.5511.5540,500
May 31, 201812.3512.5912.1012.1012.1031,200
May 30, 201812.0012.5011.9312.4012.4041,500
May 29, 201811.8012.0511.8011.9011.9023,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...