Maui Land & Pineapple Company, Inc. (MLP) NYSE

16.66

-0.46(-2.69%)

Updated at August 18 03:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.6117.1217.1217.6116.918,500
August 14, 202516.917.1617.1617.4816.911,705
August 13, 202517.2917.2917.2917.4917.056,100
August 12, 202516.716.9216.9216.9816.658,600
August 11, 202516.916.6716.6716.916.0613,000
August 08, 202516.7516.8916.8916.8916.753,812
August 07, 202516.8417.0117.0117.3116.8428,100
August 06, 202516.416.7116.7116.8316.48,117
August 05, 202516.616.5816.5816.6116.0312,600
August 04, 202516.5116.4716.4716.716.3716,799
August 01, 202516.7916.4116.4117.0116.3616,400
July 31, 202516.2517.0117.0117.1115.8537,821
July 30, 202516.9716.3316.3316.971630,518
July 29, 202517.0116.5216.5217.1216.5219,227
July 28, 202517.1916.7816.7817.2416.7511,000
July 25, 20251817.3317.331817.289,100
July 24, 20251817.617.618.2517.65,337
July 23, 202517.9718.0718.0718.0717.85,700
July 22, 202517.0817.6917.6918.2617.0811,422
July 21, 202517.0416.8816.8817.4516.8615,337
July 18, 202517.6317.0117.0117.6316.9111,600
July 17, 202517.1217.3417.3417.9717.0221,201
July 16, 202516.6317.0217.0217.3116.6216,323
July 15, 202517.4616.6216.6217.5116.516,000
July 14, 202517.2517.3517.3518.1917.259,604
July 11, 202518.1317.3517.3518.1317.189,100
July 10, 202518.4118.1618.1618.5818.077,740
July 09, 20251818.0218.0218.1717.895,118
July 08, 202517.7417.9117.9118.5217.7214,424
July 07, 202518.2217.7617.7618.4117.7517,900
July 03, 202517.8418.318.318.417.845,238
July 02, 202518.5217.917.918.6317.7624,824
July 01, 202518.0718.4218.4218.718.0710,501
June 30, 202518.6618.1918.1919.0217.7926,322
June 27, 202517.6218.3618.3618.3617.26120,100
June 26, 202517.3917.5117.5117.5116.8315,127
June 25, 202517.317.2617.2617.517.217,300
June 24, 202517.8818.1418.1418.5117.639,721
June 23, 202516.4517.8717.8717.8816.4526,443
June 20, 202517.416.3916.3917.5716.356,400
June 18, 202517.417.2517.2517.5317.0411,500
June 17, 202517.1917.0317.0317.2716.8610,209
June 16, 202517.4617.4617.4617.7917.113,600
June 13, 202517.6617.3117.3117.817.2131,900
June 12, 202518.1418.1118.1118.1817.6616,000
June 11, 202517.9717.8117.8118.0117.6521,874
June 10, 202517.8217.9617.9618.1817.6511,845
June 09, 202516.9417.6617.6617.916.9421,800
June 06, 202516.9416.8616.8617.4316.7211,500
June 05, 202517.0416.5816.5817.6415.8611,000
June 04, 202516.7316.9116.9117.8616.5717,500
June 03, 202515.5916.4216.4216.51519,710
June 02, 202515.4115.515.515.8915.4117,100
May 30, 202515.8415.8815.8816.4615.6519,914
May 29, 202515.7115.8715.8715.9315.618,205
May 28, 202516.315.8315.8316.315.769,200
May 27, 202515.7316.216.216.2915.7317,003
May 23, 202515.3715.6115.6115.8115.377,678
May 22, 202515.3115.6915.6915.8715.320,500
May 21, 202515.7715.5315.5316.0215.2711,307
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved