Advertisement
U.S. markets close in 51 minutes

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - Nasdaq Real Time Price. Currency in USD
21.75+0.31 (+1.45%)
As of 02:27PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.5621.8521.5621.7521.754,662
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
Dec 01, 202314.9015.0814.7915.0515.0526,600
Nov 30, 202315.0015.0014.7414.9514.9512,400
Nov 29, 202314.8915.0814.8314.8814.8835,400
Nov 28, 202314.9514.9514.6214.7414.7411,900
Nov 27, 202314.6014.9514.6014.9314.9324,800
Nov 24, 202314.8714.9514.0314.8814.888,600
Nov 22, 202314.5414.9314.5414.8114.819,500
Nov 21, 202314.1814.4914.0414.3314.339,800
Nov 20, 202314.3914.7213.7613.8513.8511,500
Nov 17, 202314.6114.8414.4614.5314.5320,400
Nov 16, 202314.7914.9114.5314.6714.677,700
Nov 15, 202314.6514.9414.4514.6814.6819,700
Nov 14, 202315.0515.0514.3314.7814.7829,000
Nov 13, 202314.9515.0514.7514.9514.9515,500
Nov 10, 202315.0215.0314.8514.9714.9724,000
Nov 09, 202314.7315.1014.7314.9514.9514,800
Nov 08, 202314.7314.8014.5514.7614.769,900
Nov 07, 202314.5014.8514.5014.6714.6713,000
Nov 06, 202314.7014.8814.2014.3114.318,700
Nov 03, 202314.9014.9014.7314.8014.8011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...