MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201811.5011.6311.3511.5611.5623,000
Dec 11, 201811.4411.5011.2311.5011.506,300
Dec 10, 201811.4711.4711.2111.3811.3813,000
Dec 07, 201811.5511.6311.3211.3311.338,100
Dec 06, 201811.5011.5611.4311.5611.5622,500
Dec 04, 201811.5111.6011.4811.5211.5232,800
Dec 03, 201811.6311.6311.5011.6311.6311,100
Nov 30, 201811.6411.6411.5011.5311.5317,300
Nov 29, 201812.1512.2311.6011.6111.6114,600
Nov 28, 201812.1912.8412.0412.6712.6718,300
Nov 27, 201811.9412.0111.8011.9911.9916,400
Nov 26, 201811.7411.9411.7211.8611.8611,200
Nov 23, 201811.5311.7411.5311.7411.743,100
Nov 21, 201811.5511.7111.5011.6911.697,200
Nov 20, 201811.4811.6411.3711.4011.409,500
Nov 19, 201811.5611.7511.5011.5311.5315,900
Nov 16, 201811.4511.7111.4511.6011.608,800
Nov 15, 201811.4811.5611.4111.5111.5116,800
Nov 14, 201811.4911.6411.3111.5011.506,600
Nov 13, 201811.7711.7711.3911.4811.489,300
Nov 12, 201811.4611.6011.4411.4511.4511,300
Nov 09, 201811.6711.8711.3911.4911.4913,200
Nov 08, 201811.7111.9411.6511.7211.7214,800
Nov 07, 201811.5511.7411.5511.7411.7414,400
Nov 06, 201811.8411.8411.5511.5611.566,000
Nov 05, 201811.8611.9411.5711.6111.618,600
Nov 02, 201811.7111.9111.6111.7011.7014,500
Nov 01, 201811.4711.5711.3311.5011.5012,900
Oct 31, 201811.4611.4611.2111.2711.2714,100
Oct 30, 201811.0811.3610.9611.2511.2520,600
Oct 29, 201810.9811.1310.7910.9810.9812,800
Oct 26, 201810.7110.9510.6010.7810.7818,300
Oct 25, 201810.7610.8610.6310.7810.7812,300
Oct 24, 201810.5910.9010.5910.6110.6119,600
Oct 23, 201811.3311.3310.5410.5410.5422,100
Oct 22, 201811.5711.5711.2811.3111.318,700
Oct 19, 201811.6111.7511.2911.3111.3119,600
Oct 18, 201812.0912.1111.6111.6811.6812,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...