MLP - Maui Land & Pineapple Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201910.9311.0010.5510.6110.616,880
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
Apr 24, 201912.3012.3012.1512.1512.154,000
Apr 23, 201912.1112.2412.0912.2012.208,200
Apr 22, 201912.0012.0811.9412.0412.0414,600
Apr 18, 201911.5511.9411.5511.9411.9412,100
Apr 17, 201911.5411.7511.5311.5811.586,400
Apr 16, 201911.5511.5511.5511.5511.551,700
Apr 15, 201911.6711.7011.6311.6311.633,500
Apr 12, 201911.6711.7511.6611.7511.754,100
Apr 11, 201911.6511.6811.6311.6811.684,800
Apr 10, 201911.7411.7511.6911.7511.752,200
Apr 09, 201911.6511.7111.6411.6611.662,800
Apr 08, 201911.7211.7211.5511.6011.601,800
Apr 05, 201911.7511.7511.6011.7411.743,600
Apr 04, 201911.3711.7111.3411.6611.669,300
Apr 03, 201911.3011.4711.1611.3511.354,000
Apr 02, 201911.5211.5211.0211.3011.304,100
Apr 01, 201911.4511.6511.4311.5011.505,800
Mar 29, 201911.4611.4811.3011.4311.4315,200
Mar 28, 201911.3311.3811.3311.3811.381,600
Mar 27, 201911.3311.3310.9611.1511.154,300
Mar 26, 201911.1711.3611.0511.1011.107,600
Mar 25, 201911.1211.2911.1211.2911.291,900
Mar 22, 201911.5611.7411.0711.0711.0710,000
Mar 21, 201910.9111.5810.9111.5811.585,900
Mar 20, 201910.7010.9610.7010.9610.968,200
Mar 19, 201911.0411.2110.6710.6710.674,000
Mar 18, 201910.9711.1510.9011.0111.011,700
Mar 15, 201910.9511.0010.8510.9710.9722,800
Mar 14, 201911.3811.3810.9210.9210.923,800
Mar 13, 201911.5611.6111.3011.3711.379,400
Mar 12, 201911.6011.6211.5211.5211.524,200
Mar 11, 201911.3511.6011.3511.6011.605,700
Mar 08, 201911.1411.1911.1411.1511.154,700
Mar 07, 201911.2311.2311.0311.1011.107,300
Mar 06, 201911.2411.2711.0211.0311.034,800
Mar 05, 201911.3511.3511.1311.2611.268,300
Mar 04, 201911.4311.5411.2611.2611.263,700
Mar 01, 201911.4211.6111.3111.4111.417,700
Feb 28, 201911.5011.5011.3011.4111.414,700
Feb 27, 201911.6011.7011.5511.5511.552,500
Feb 26, 201911.5711.8011.5111.6011.603,500
Feb 25, 201912.0012.0011.5611.5911.5910,700
Feb 22, 201912.3212.3211.8211.8811.888,100
Feb 21, 201912.4012.4012.1112.1612.166,100
Feb 20, 201912.2312.4012.2312.2612.2614,800
Feb 19, 201912.3712.3712.1512.2212.2210,200
Feb 15, 201912.1312.4812.1312.2012.2018,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...