Canada markets closed

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.81+0.16 (+0.81%)
At close: 04:00PM EDT
19.81 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.6220.1819.6219.8119.817,100
Apr 25, 202419.5319.8419.0919.6519.6512,800
Apr 24, 202419.7019.9319.1619.3419.3412,500
Apr 23, 202419.5520.1219.5519.9319.938,600
Apr 22, 202419.3520.0819.3519.8719.879,200
Apr 19, 202419.1719.4719.1719.3719.3727,200
Apr 18, 202419.3519.4419.1819.2719.2722,700
Apr 17, 202419.2520.0019.1019.2419.2416,400
Apr 16, 202419.2319.7318.9119.2819.2829,000
Apr 15, 202419.6919.8418.8119.0919.0941,500
Apr 12, 202420.3020.3919.5019.6219.6239,000
Apr 11, 202421.0521.0920.3020.3920.3925,100
Apr 10, 202420.9021.2020.6820.8720.8717,000
Apr 09, 202421.1821.3320.9220.9620.968,000
Apr 08, 202420.9521.0820.6320.9020.9014,000
Apr 05, 202421.1121.2120.8120.9220.9212,600
Apr 04, 202421.2521.2520.8520.9520.9514,600
Apr 03, 202421.3622.3320.9221.1821.1834,900
Apr 02, 202421.7521.7520.8521.3521.3512,600
Apr 01, 202421.8222.8421.0021.5521.5524,400
Mar 28, 202421.5621.9021.5421.6621.6611,600
Mar 27, 202421.5521.8121.3721.4421.4423,200
Mar 26, 202421.3821.7320.9421.3421.3416,600
Mar 25, 202421.6921.9521.2421.2721.2717,200
Mar 22, 202420.9922.0120.8221.4321.4336,800
Mar 21, 202421.0021.3220.7621.0521.0520,500
Mar 20, 202420.7321.2420.6721.0021.0021,200
Mar 19, 202420.5421.0620.0120.5020.5018,900
Mar 18, 202421.3921.5020.4520.4520.4532,100
Mar 15, 202420.5021.4720.5021.2321.2382,500
Mar 14, 202421.4021.4020.0020.6920.6923,800
Mar 13, 202421.2821.5421.0521.4021.4027,900
Mar 12, 202420.7321.5020.5621.0121.0143,800
Mar 11, 202419.8920.7019.8920.6020.6018,000
Mar 08, 202420.2820.2819.7819.9319.939,500
Mar 07, 202420.0220.4319.5019.9719.9722,400
Mar 06, 202419.8619.8619.8619.8619.864,500
Mar 05, 202420.0620.0619.5719.7619.7616,100
Mar 04, 202419.6420.2019.6319.8919.8915,500
Mar 01, 202419.3619.8219.1319.6519.6513,000
Feb 29, 202419.5819.7819.3519.5719.577,900
Feb 28, 202419.1219.4619.1219.2619.266,500
Feb 27, 202419.4619.6119.2319.3919.3913,800
Feb 26, 202419.7719.7719.1519.4619.4616,000
Feb 23, 202419.7219.9019.4819.8019.806,400
Feb 22, 202419.3519.8419.3519.5219.528,000
Feb 21, 202419.3019.5518.9019.5219.5218,200
Feb 20, 202419.7820.1319.2619.3319.3318,900
Feb 16, 202420.7420.7419.9419.9419.9416,000
Feb 15, 202419.5520.8319.5020.6420.6420,200
Feb 14, 202418.7419.9718.7419.7219.7238,600
Feb 13, 202420.1020.2718.5018.7018.7036,500
Feb 12, 202419.2220.8119.2220.3320.3338,400
Feb 09, 202419.3819.6818.9019.2719.2716,200
Feb 08, 202420.0620.1319.2319.3919.3915,700
Feb 07, 202419.0819.9819.0819.8319.8331,200
Feb 06, 202419.4919.7918.9519.0819.0811,400
Feb 05, 202419.1520.0518.7719.2319.2332,700
Feb 02, 202419.8020.0519.0519.3619.3624,500
Feb 01, 202419.5620.3119.4219.7819.7819,700
Jan 31, 202420.5120.5119.7519.8019.8023,900
Jan 30, 202419.1020.5018.8020.3420.34102,800
Jan 29, 202419.2919.5018.8818.9018.9022,200
Jan 26, 202419.0719.3918.8619.1519.1511,200
Jan 25, 202419.2519.2518.6719.0219.0212,700
Jan 24, 202419.1519.4518.8819.0019.0026,200
Jan 23, 202419.0619.3118.8118.9618.967,700
Jan 22, 202418.8519.7818.7518.9618.9611,300
Jan 19, 202419.5119.6518.7318.8518.8515,300
Jan 18, 202419.2219.6818.2419.3319.3344,900
Jan 17, 202419.0020.4118.4819.0519.0595,000
Jan 16, 202418.6620.1418.6619.1719.1746,600
Jan 12, 202418.3819.1317.5918.6318.6331,300
Jan 11, 202418.9519.1317.7017.9317.9327,800
Jan 10, 202418.5618.7418.1618.5018.5012,900
Jan 09, 202418.8518.9218.2518.4418.4428,100
Jan 08, 202419.0019.3818.7719.0619.0625,000
Jan 05, 202417.8619.8517.8418.9618.96107,900
Jan 04, 202416.7918.0016.3617.7217.7278,900
Jan 03, 202416.5816.7116.2116.4316.4339,400
Jan 02, 202415.8016.6015.5716.4316.4336,900
Dec 29, 202315.8015.9215.5815.8915.896,600
Dec 28, 202316.0916.0915.6215.9015.907,600
Dec 27, 202316.0016.0615.6916.0616.0611,100
Dec 26, 202315.8415.9915.3915.9515.9518,700
Dec 22, 202315.7015.7615.2915.7115.7142,600
Dec 21, 202315.0915.7014.9215.6815.6832,500
Dec 20, 202314.7215.5514.7214.9614.9642,000
Dec 19, 202315.1415.8215.0015.4615.4686,400
Dec 18, 202315.1315.2714.9515.0015.0019,700
Dec 15, 202315.0015.2414.9115.0015.0078,500
Dec 14, 202315.1215.1214.9715.0015.0016,400
Dec 13, 202314.9415.0614.9014.9914.9919,800
Dec 12, 202314.8414.9714.6214.8414.8410,400
Dec 11, 202314.9814.9914.8614.9214.928,500
Dec 08, 202315.2615.2914.8114.9614.9614,200
Dec 07, 202315.0515.1114.8915.0415.0421,000
Dec 06, 202315.0715.5714.9114.9614.9644,400
Dec 05, 202315.0415.1514.8915.0015.0027,900
Dec 04, 202315.1115.6214.8814.9614.9669,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...