Skip to main content

Maui Land & Pineapple Company (NY: MLP )

21.30 +0.30 (+1.43%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 20.97 21.54 20.97 21.00 23,994 -0.11(-0.52%)
May 23, 2024 22.80 22.80 21.02 21.11 28,411 -1.30(-5.80%)
May 22, 2024 23.26 23.48 22.41 22.41 23,311 -0.84(-3.61%)
May 21, 2024 23.20 23.32 23.01 23.25 46,977 -0.01(-0.04%)
May 20, 2024 23.26 23.49 22.97 23.26 26,289 -0.04(-0.17%)
May 17, 2024 23.00 23.45 22.54 23.30 41,692 +0.28(+1.22%)
May 16, 2024 22.76 23.08 22.01 23.02 14,016 +0.41(+1.81%)
May 15, 2024 22.34 22.69 21.80 22.61 23,183 +0.29(+1.30%)
May 14, 2024 21.24 22.32 19.99 22.32 24,665 +1.41(+6.74%)
May 13, 2024 21.00 21.00 19.83 20.91 17,273 +0.06(+0.29%)
May 10, 2024 20.31 20.85 20.12 20.85 10,971 +0.54(+2.66%)
May 09, 2024 20.46 20.46 20.02 20.31 10,257 -0.09(-0.44%)
May 08, 2024 20.40 20.40 20.21 20.40 7,982 +0.00(+0.00%)
May 07, 2024 20.23 20.55 20.05 20.40 10,427 +0.17(+0.84%)
May 06, 2024 20.09 20.60 19.64 20.23 10,899 +0.11(+0.55%)
May 03, 2024 20.15 20.31 19.22 20.12 6,847 +0.00(+0.00%)
May 02, 2024 19.83 20.39 19.83 20.12 10,591 +0.20(+1.00%)
May 01, 2024 19.51 20.06 19.37 19.92 8,064 +0.44(+2.26%)
Apr 30, 2024 19.86 19.88 19.33 19.48 10,614 -0.32(-1.62%)
Apr 29, 2024 19.90 19.94 19.50 19.80 4,992 -0.01(-0.05%)
Apr 26, 2024 19.62 20.18 19.62 19.81 7,115 +0.16(+0.81%)
Apr 25, 2024 19.53 19.84 19.09 19.65 12,811 +0.31(+1.60%)
Apr 24, 2024 19.70 19.93 19.16 19.34 12,456 -0.59(-2.96%)
Apr 23, 2024 19.55 20.12 19.55 19.93 8,558 +0.06(+0.30%)
Apr 22, 2024 19.35 20.08 19.35 19.87 9,240 +0.50(+2.58%)
Apr 19, 2024 19.17 19.47 19.17 19.37 27,193 +0.10(+0.52%)
Apr 18, 2024 19.35 19.44 19.18 19.27 22,658 +0.03(+0.16%)
Apr 17, 2024 19.25 20.00 19.10 19.24 16,381 -0.04(-0.21%)
Apr 16, 2024 19.23 19.73 18.91 19.28 28,988 +0.19(+1.00%)
Apr 15, 2024 19.69 19.84 18.81 19.09 41,485 -0.53(-2.70%)
Apr 12, 2024 20.30 20.39 19.50 19.62 39,008 -0.77(-3.78%)
Apr 11, 2024 21.05 21.09 20.30 20.39 25,127 -0.48(-2.30%)
Apr 10, 2024 20.90 21.20 20.68 20.87 16,988 -0.09(-0.43%)
Apr 09, 2024 21.18 21.33 20.92 20.96 7,969 +0.06(+0.29%)
Apr 08, 2024 20.95 21.08 20.63 20.90 13,996 -0.02(-0.10%)
Apr 05, 2024 21.11 21.21 20.81 20.92 12,618 -0.03(-0.14%)
Apr 04, 2024 21.25 21.25 20.85 20.95 14,551 -0.23(-1.09%)
Apr 03, 2024 21.36 22.33 20.92 21.18 34,891 -0.17(-0.80%)
Apr 02, 2024 21.75 21.75 20.85 21.35 12,566 -0.20(-0.93%)
Apr 01, 2024 21.82 22.84 21.00 21.55 24,380 -0.11(-0.51%)
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%)
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.