Home

Maui Land & Pineapple Company, Inc. Common Stock (MLP)

16.99
-0.41 (-2.36%)
NYSE · Last Trade: Sep 6th, 10:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Maui Land & Pineapple Company, Inc. Common Stock (MLP)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202517.4017.5516.9916.9939,65716.99
9/04/202516.9917.4616.9017.408,79817.40
9/03/202517.1217.3016.7917.1216,90117.12
9/02/202517.1917.4017.1917.1916,97417.19
8/29/202517.2517.5017.2517.386,09317.38
8/28/202516.4117.4916.4117.4210,67917.42
8/27/202517.1417.2517.0017.2510,42517.25
8/26/202517.0417.2116.9817.095,66417.09
8/25/202517.0217.0216.7516.8311,51016.83
8/22/202516.0917.3015.9017.1151,35417.11
8/21/202516.0516.2015.6515.8817,76915.88
8/20/202516.4016.4015.7516.0038,26316.00
8/19/202516.7016.8516.2516.4028,26516.40
8/18/202517.3517.3516.5916.596,96116.59
8/15/202517.6117.6116.9017.1218,48417.12
8/14/202516.9017.4816.9017.1611,70517.16
8/13/202517.2917.4917.0517.296,06117.29
8/12/202516.7016.9816.6516.928,58116.92
8/11/202516.9016.9016.0616.6712,99216.67
8/08/202516.7516.8916.7516.893,81216.89
8/07/202516.8417.3116.8417.0128,08417.01
8/06/202516.4016.8316.4016.718,11716.71
8/05/202516.6016.6116.0316.5812,56416.58
8/04/202516.5116.7016.3716.4716,79916.47
8/01/202516.7917.0116.3616.4116,35016.41
7/31/202516.2517.1115.8517.0137,82117.01
7/30/202516.9716.9716.0016.3330,51816.33
7/29/202517.0117.1216.5216.5219,22716.52
7/28/202517.1917.2316.7516.7810,99916.78
7/25/202518.0018.0017.2817.339,06117.33
7/24/202518.0018.2517.6017.605,33717.60
7/23/202517.9718.0717.8018.075,66618.07
7/22/202517.0818.2617.0817.6911,42217.69
7/21/202517.0417.4516.8616.8815,33716.88
7/18/202517.6317.6316.9117.0111,57417.01
7/17/202517.1217.9717.0217.3421,20117.34
7/16/202516.6317.3116.6217.0216,32317.02
7/15/202517.4617.5116.5016.6215,96716.62
7/14/202517.2518.1917.2517.359,60417.35
7/11/202518.1318.1317.1817.359,06517.35
7/10/202518.4118.5818.0718.167,74018.16
7/09/202518.0018.1717.8918.025,11818.02
7/08/202517.7418.4717.7217.9114,64317.91
7/07/202518.2218.4117.7517.7617,89017.76
7/03/202517.8418.4017.8418.305,23818.30
7/02/202518.5218.6317.7617.9024,82417.90
7/01/202518.0718.7018.0718.4210,50118.42
6/30/202518.6619.0217.7918.1926,32218.19
6/27/202517.6218.3617.2618.36120,09018.36
6/26/202517.3917.5116.8317.5115,12717.51
6/25/202517.3017.5017.2117.267,26217.26
6/24/202517.8818.5117.6318.149,72118.14
6/23/202516.4517.8816.4517.8726,44317.87
6/20/202517.4017.5716.3016.3956,37016.39
6/18/202517.4017.5317.0417.2511,45817.25
6/17/202517.1917.2716.8617.0310,20917.03
6/16/202517.4617.7917.0917.4613,56117.46
6/13/202517.6617.8017.2117.3131,87817.31
6/12/202518.1418.1817.6618.1115,98218.11
6/11/202517.9718.5517.7117.8121,87417.81
6/10/202517.8218.1817.6517.9611,84517.96
6/09/202516.9417.9016.9417.6621,75717.66