Singapore markets closed

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.66+0.22 (+1.03%)
At close: 04:00PM EDT
21.66 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.5621.9021.5421.6621.6611,600
27 Mar 202421.5521.8121.3721.4421.4423,200
26 Mar 202421.3821.7320.9421.3421.3416,600
25 Mar 202421.6921.9521.2421.2721.2717,200
22 Mar 202420.9922.0120.8221.4321.4336,800
21 Mar 202421.0021.3220.7621.0521.0520,500
20 Mar 202420.7321.2420.6721.0021.0021,200
19 Mar 202420.5421.0620.0120.5020.5018,900
18 Mar 202421.3921.5020.4520.4520.4532,100
15 Mar 202420.5021.4720.5021.2321.2382,500
14 Mar 202421.4021.4020.0020.6920.6923,800
13 Mar 202421.2821.5421.0521.4021.4027,900
12 Mar 202420.7321.5020.5621.0121.0143,800
11 Mar 202419.8920.7019.8920.6020.6018,000
08 Mar 202420.2820.2819.7819.9319.939,500
07 Mar 202420.0220.4319.5019.9719.9722,400
06 Mar 202419.8619.8619.8619.8619.864,500
05 Mar 202420.0620.0619.5719.7619.7616,100
04 Mar 202419.6420.2019.6319.8919.8915,500
01 Mar 202419.3619.8219.1319.6519.6513,000
29 Feb 202419.5819.7819.3519.5719.577,900
28 Feb 202419.1219.4619.1219.2619.266,500
27 Feb 202419.4619.6119.2319.3919.3913,800
26 Feb 202419.7719.7719.1519.4619.4616,000
23 Feb 202419.7219.9019.4819.8019.806,400
22 Feb 202419.3519.8419.3519.5219.528,000
21 Feb 202419.3019.5518.9019.5219.5218,200
20 Feb 202419.7820.1319.2619.3319.3318,900
16 Feb 202420.7420.7419.9419.9419.9416,000
15 Feb 202419.5520.8319.5020.6420.6420,200
14 Feb 202418.7419.9718.7419.7219.7238,600
13 Feb 202420.1020.2718.5018.7018.7036,500
12 Feb 202419.2220.8119.2220.3320.3338,400
09 Feb 202419.3819.6818.9019.2719.2716,200
08 Feb 202420.0620.1319.2319.3919.3915,700
07 Feb 202419.0819.9819.0819.8319.8331,200
06 Feb 202419.4919.7918.9519.0819.0811,400
05 Feb 202419.1520.0518.7719.2319.2332,700
02 Feb 202419.8020.0519.0519.3619.3624,500
01 Feb 202419.5620.3119.4219.7819.7819,700
31 Jan 202420.5120.5119.7519.8019.8023,900
30 Jan 202419.1020.5018.8020.3420.34102,800
29 Jan 202419.2919.5018.8818.9018.9022,200
26 Jan 202419.0719.3918.8619.1519.1511,200
25 Jan 202419.2519.2518.6719.0219.0212,700
24 Jan 202419.1519.4518.8819.0019.0026,200
23 Jan 202419.0619.3118.8118.9618.967,700
22 Jan 202418.8519.7818.7518.9618.9611,300
19 Jan 202419.5119.6518.7318.8518.8515,300
18 Jan 202419.2219.6818.2419.3319.3344,900
17 Jan 202419.0020.4118.4819.0519.0595,000
16 Jan 202418.6620.1418.6619.1719.1746,600
12 Jan 202418.3819.1317.5918.6318.6331,300
11 Jan 202418.9519.1317.7017.9317.9327,800
10 Jan 202418.5618.7418.1618.5018.5012,900
09 Jan 202418.8518.9218.2518.4418.4428,100
08 Jan 202419.0019.3818.7719.0619.0625,000
05 Jan 202417.8619.8517.8418.9618.96107,900
04 Jan 202416.7918.0016.3617.7217.7278,900
03 Jan 202416.5816.7116.2116.4316.4339,400
02 Jan 202415.8016.6015.5716.4316.4336,900
29 Dec 202315.8015.9215.5815.8915.896,600
28 Dec 202316.0916.0915.6215.9015.907,600
27 Dec 202316.0016.0615.6916.0616.0611,100
26 Dec 202315.8415.9915.3915.9515.9518,700
22 Dec 202315.7015.7615.2915.7115.7142,600
21 Dec 202315.0915.7014.9215.6815.6832,500
20 Dec 202314.7215.5514.7214.9614.9642,000
19 Dec 202315.1415.8215.0015.4615.4686,400
18 Dec 202315.1315.2714.9515.0015.0019,700
15 Dec 202315.0015.2414.9115.0015.0078,500
14 Dec 202315.1215.1214.9715.0015.0016,400
13 Dec 202314.9415.0614.9014.9914.9919,800
12 Dec 202314.8414.9714.6214.8414.8410,400
11 Dec 202314.9814.9914.8614.9214.928,500
08 Dec 202315.2615.2914.8114.9614.9614,200
07 Dec 202315.0515.1114.8915.0415.0421,000
06 Dec 202315.0715.5714.9114.9614.9644,400
05 Dec 202315.0415.1514.8915.0015.0027,900
04 Dec 202315.1115.6214.8814.9614.9669,100
01 Dec 202314.9015.0814.7915.0515.0526,600
30 Nov 202315.0015.0014.7414.9514.9512,400
29 Nov 202314.8915.0814.8314.8814.8835,400
28 Nov 202314.9514.9514.6214.7414.7411,900
27 Nov 202314.6014.9514.6014.9314.9324,800
24 Nov 202314.8714.9514.0314.8814.888,600
22 Nov 202314.5414.9314.5414.8114.819,500
21 Nov 202314.1814.4914.0414.3314.339,800
20 Nov 202314.3914.7213.7613.8513.8511,500
17 Nov 202314.6114.8414.4614.5314.5320,400
16 Nov 202314.7914.9114.5314.6714.677,700
15 Nov 202314.6514.9414.4514.6814.6819,700
14 Nov 202315.0515.0514.3314.7814.7829,000
13 Nov 202314.9515.0514.7514.9514.9515,500
10 Nov 202315.0215.0314.8514.9714.9724,000
09 Nov 202314.7315.1014.7314.9514.9514,800
08 Nov 202314.7314.8014.5514.7614.769,900
07 Nov 202314.5014.8514.5014.6714.6713,000
06 Nov 202314.7014.8814.2014.3114.318,700
03 Nov 202314.9014.9014.7314.8014.8011,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...