MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201912.1312.4812.1312.2012.2017,900
Feb 14, 201911.8312.1711.7512.0612.0632,100
Feb 13, 201911.4911.7911.4311.7911.795,700
Feb 12, 201911.3611.5511.2511.5511.555,500
Feb 11, 201911.1611.3311.1611.3011.305,300
Feb 08, 201911.2211.4111.0011.1211.1213,400
Feb 07, 201911.3911.5311.1611.2211.227,300
Feb 06, 201911.6511.8011.3311.4311.438,300
Feb 05, 201911.4411.6511.3811.6511.653,600
Feb 04, 201911.6511.6511.4311.4311.433,700
Feb 01, 201911.8911.8911.7211.7811.784,600
Jan 31, 201911.5312.0411.5311.9411.9411,400
Jan 30, 201911.8511.8511.6611.7811.7824,700
Jan 29, 201911.9112.1111.7111.9211.924,600
Jan 28, 201911.9012.0111.6012.0012.0022,600
Jan 25, 201911.2811.9611.2811.9411.9420,400
Jan 24, 201910.6011.3210.6011.3011.309,300
Jan 23, 201910.9211.0210.8610.8610.865,300
Jan 22, 201911.0311.1010.7510.8810.8811,600
Jan 18, 201910.8611.0710.8611.0011.0013,500
Jan 17, 201910.8410.8710.6610.8710.877,200
Jan 16, 201910.8110.9310.6410.8710.878,900
Jan 15, 201910.6610.6710.5810.6710.676,900
Jan 14, 201910.8010.8410.5510.7210.725,900
Jan 11, 201910.7110.7910.6010.6010.607,800
Jan 10, 201910.7210.8410.6410.7510.758,500
Jan 09, 201910.4410.8310.3710.7810.7817,100
Jan 08, 20199.9810.329.9810.3110.3112,300
Jan 07, 20199.9710.029.739.979.9728,900
Jan 04, 20199.8210.229.8010.0010.0017,700
Jan 03, 20199.819.969.649.799.7920,300
Jan 02, 20199.899.949.669.869.8615,400
Dec 31, 20189.4510.099.399.929.9242,900
Dec 28, 20189.599.599.239.429.4227,800
Dec 27, 20189.639.829.409.589.5834,400
Dec 26, 20189.819.999.669.869.8628,600
Dec 24, 20189.959.969.769.769.766,800
Dec 21, 201810.7210.9210.0310.0510.0562,200
Dec 20, 201810.8711.1910.7010.8010.8023,100
Dec 19, 201811.5011.5010.9911.0011.0016,300
Dec 18, 201811.6711.6711.2811.3311.3337,700
Dec 17, 201812.1012.1211.5011.5711.5738,400
Dec 14, 201812.0012.1711.9812.0812.0826,200
Dec 13, 201811.7012.0211.7011.9811.9822,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...