Skip to main content

Maui Land & Pineapple Company (NY: MLP )

21.66 +0.22 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.56 21.90 21.54 21.66 11,618 +0.22(+1.03%)
Mar 27, 2024 21.55 21.80 21.36 21.44 23,184 +0.10(+0.47%)
Mar 26, 2024 21.38 21.73 20.94 21.34 16,584 +0.07(+0.33%)
Mar 25, 2024 21.69 21.95 21.24 21.27 17,226 -0.16(-0.75%)
Mar 22, 2024 20.99 22.01 20.82 21.43 36,759 +0.38(+1.81%)
Mar 21, 2024 21.00 21.32 20.76 21.05 20,554 +0.05(+0.24%)
Mar 20, 2024 20.73 21.23 20.67 21.00 21,166 +0.50(+2.44%)
Mar 19, 2024 20.54 21.06 20.01 20.50 18,918 +0.05(+0.24%)
Mar 18, 2024 21.39 21.50 20.45 20.45 32,117 -0.78(-3.67%)
Mar 15, 2024 20.50 21.46 20.50 21.23 82,474 +0.54(+2.61%)
Mar 14, 2024 21.40 21.40 20.00 20.69 23,759 -0.71(-3.32%)
Mar 13, 2024 21.28 21.54 21.05 21.40 27,920 +0.39(+1.86%)
Mar 12, 2024 20.73 21.50 20.56 21.01 43,802 +0.41(+1.99%)
Mar 11, 2024 19.89 20.70 19.89 20.60 17,992 +0.67(+3.36%)
Mar 08, 2024 20.28 20.28 19.78 19.93 9,504 -0.04(-0.20%)
Mar 07, 2024 20.02 20.43 19.50 19.97 22,393 +0.11(+0.55%)
Mar 06, 2024 19.86 19.86 19.86 19.86 4,485 +0.10(+0.51%)
Mar 05, 2024 20.06 20.06 19.57 19.76 16,055 -0.13(-0.65%)
Mar 04, 2024 19.64 20.20 19.63 19.89 15,460 +0.24(+1.22%)
Mar 01, 2024 19.36 19.82 19.13 19.65 13,043 +0.08(+0.41%)
Feb 29, 2024 19.58 19.78 19.35 19.57 7,896 +0.31(+1.61%)
Feb 28, 2024 19.12 19.46 19.12 19.26 6,506 -0.13(-0.67%)
Feb 27, 2024 19.46 19.61 19.23 19.39 13,812 -0.07(-0.36%)
Feb 26, 2024 19.77 19.77 19.15 19.46 16,033 -0.34(-1.72%)
Feb 23, 2024 19.72 19.90 19.48 19.80 6,378 +0.28(+1.43%)
Feb 22, 2024 19.35 19.84 19.35 19.52 7,983 +0.00(+0.00%)
Feb 21, 2024 19.30 19.55 18.90 19.52 18,206 +0.19(+0.98%)
Feb 20, 2024 19.78 20.13 19.26 19.33 18,921 -0.61(-3.06%)
Feb 16, 2024 20.74 20.74 19.94 19.94 15,955 -0.70(-3.39%)
Feb 15, 2024 19.55 20.83 19.50 20.64 20,186 +0.92(+4.67%)
Feb 14, 2024 18.74 19.97 18.74 19.72 38,615 +1.02(+5.45%)
Feb 13, 2024 20.10 20.27 18.50 18.70 36,527 -1.63(-8.02%)
Feb 12, 2024 19.22 20.81 19.22 20.33 38,367 +1.06(+5.50%)
Feb 09, 2024 19.38 19.68 18.90 19.27 16,179 -0.12(-0.62%)
Feb 08, 2024 20.06 20.13 19.23 19.39 15,696 -0.44(-2.22%)
Feb 07, 2024 19.08 19.98 19.08 19.83 31,228 +0.75(+3.93%)
Feb 06, 2024 19.49 19.79 18.95 19.08 11,372 -0.15(-0.78%)
Feb 05, 2024 19.15 20.05 18.77 19.23 32,736 -0.13(-0.67%)
Feb 02, 2024 19.80 20.05 19.05 19.36 24,537 -0.42(-2.12%)
Feb 01, 2024 19.56 20.31 19.42 19.78 19,664 -0.02(-0.10%)
Jan 31, 2024 20.51 20.51 19.75 19.80 23,916 -0.54(-2.65%)
Jan 30, 2024 19.10 20.50 18.80 20.34 102,838 +1.44(+7.62%)
Jan 29, 2024 19.29 19.50 18.88 18.90 22,154 -0.25(-1.31%)
Jan 26, 2024 19.07 19.39 18.86 19.15 11,154 +0.13(+0.68%)
Jan 25, 2024 19.25 19.25 18.67 19.02 12,650 +0.02(+0.11%)
Jan 24, 2024 19.15 19.45 18.88 19.00 26,178 +0.04(+0.21%)
Jan 23, 2024 19.06 19.31 18.81 18.96 7,676 +0.00(+0.00%)
Jan 22, 2024 18.85 19.78 18.75 18.96 11,303 +0.11(+0.58%)
Jan 19, 2024 19.51 19.65 18.73 18.85 15,266 -0.48(-2.48%)
Jan 18, 2024 19.22 19.68 18.24 19.33 44,884 +0.28(+1.47%)
Jan 17, 2024 19.00 20.41 18.48 19.05 94,982 -0.12(-0.63%)
Jan 16, 2024 18.66 20.14 18.66 19.17 46,618 +0.54(+2.90%)
Jan 12, 2024 18.38 19.13 17.59 18.63 31,314 +0.70(+3.90%)
Jan 11, 2024 18.95 19.13 17.70 17.93 27,774 -0.57(-3.08%)
Jan 10, 2024 18.56 18.74 18.16 18.50 12,906 +0.06(+0.33%)
Jan 09, 2024 18.85 18.92 18.25 18.44 28,100 -0.62(-3.25%)
Jan 08, 2024 19.00 19.38 18.77 19.06 25,021 +0.10(+0.53%)
Jan 05, 2024 17.86 19.85 17.84 18.96 107,924 +1.24(+7.00%)
Jan 04, 2024 16.79 18.00 16.36 17.72 78,865 +1.29(+7.85%)
Jan 03, 2024 16.58 16.71 16.21 16.43 39,390 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.