Skip to main content

Maui Land & Pineapple Company (NY: MLP )

21.57 -0.42 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 22.00 22.39 21.29 21.57 11,443 -0.42(-1.91%)
Oct 31, 2024 22.00 22.40 21.99 21.99 8,179 -0.08(-0.36%)
Oct 30, 2024 21.67 22.70 21.05 22.07 18,637 -0.04(-0.18%)
Oct 29, 2024 21.75 22.16 21.75 22.11 5,402 -0.10(-0.45%)
Oct 28, 2024 21.70 22.21 21.70 22.21 5,295 +0.64(+2.97%)
Oct 25, 2024 21.76 21.81 21.46 21.57 7,218 -0.14(-0.64%)
Oct 24, 2024 21.51 21.94 21.00 21.71 10,017 +0.30(+1.40%)
Oct 23, 2024 21.50 21.54 21.00 21.41 32,310 -0.26(-1.20%)
Oct 22, 2024 21.69 21.80 21.25 21.67 11,753 -0.32(-1.46%)
Oct 21, 2024 22.17 22.28 21.36 21.99 23,380 -0.38(-1.70%)
Oct 18, 2024 24.59 24.59 21.62 22.37 45,214 -2.08(-8.51%)
Oct 17, 2024 24.61 24.73 24.03 24.45 8,054 +0.13(+0.53%)
Oct 16, 2024 23.89 24.50 23.40 24.32 18,141 +0.74(+3.14%)
Oct 15, 2024 23.74 23.83 22.88 23.58 8,143 +0.05(+0.21%)
Oct 14, 2024 23.25 23.68 23.07 23.53 4,127 +0.64(+2.80%)
Oct 11, 2024 22.48 23.08 22.48 22.89 8,063 +0.18(+0.79%)
Oct 10, 2024 22.26 22.93 21.75 22.71 20,253 +0.04(+0.18%)
Oct 09, 2024 23.06 23.32 22.18 22.67 15,796 -0.48(-2.07%)
Oct 08, 2024 24.05 24.05 23.04 23.15 6,064 -0.17(-0.73%)
Oct 07, 2024 24.08 24.19 23.25 23.32 8,860 -0.26(-1.10%)
Oct 04, 2024 23.13 23.75 22.85 23.58 7,936 +0.74(+3.24%)
Oct 03, 2024 22.59 22.84 22.55 22.84 7,634 +0.29(+1.29%)
Oct 02, 2024 22.24 22.75 22.24 22.55 19,831 +0.43(+1.94%)
Oct 01, 2024 22.21 22.55 21.94 22.12 11,623 -0.33(-1.47%)
Sep 30, 2024 21.35 22.62 21.35 22.45 13,915 +1.16(+5.45%)
Sep 27, 2024 21.67 22.09 21.02 21.29 13,938 +0.10(+0.47%)
Sep 26, 2024 21.96 21.96 21.01 21.19 18,606 -0.71(-3.24%)
Sep 25, 2024 22.40 22.84 21.85 21.90 12,934 -0.53(-2.36%)
Sep 24, 2024 22.22 22.98 22.20 22.43 14,417 +0.11(+0.49%)
Sep 23, 2024 22.97 22.97 22.25 22.32 15,628 -0.44(-1.93%)
Sep 20, 2024 24.53 24.69 22.76 22.76 59,765 -1.84(-7.48%)
Sep 19, 2024 25.06 25.06 24.28 24.60 10,266 +0.29(+1.19%)
Sep 18, 2024 24.97 25.00 24.30 24.31 14,540 -0.47(-1.90%)
Sep 17, 2024 25.00 25.10 24.78 24.78 12,577 -0.45(-1.78%)
Sep 16, 2024 24.96 25.23 24.10 25.23 7,259 +0.63(+2.56%)
Sep 13, 2024 24.50 24.95 24.37 24.60 11,057 +0.15(+0.61%)
Sep 12, 2024 24.10 24.65 23.74 24.45 6,090 +0.00(+0.00%)
Sep 11, 2024 24.50 24.77 24.35 24.45 6,769 -0.25(-1.01%)
Sep 10, 2024 24.77 25.00 24.54 24.70 14,484 +0.24(+0.98%)
Sep 09, 2024 23.25 24.50 23.05 24.46 11,725 +1.00(+4.26%)
Sep 06, 2024 23.73 23.75 23.46 23.46 4,784 -0.51(-2.13%)
Sep 05, 2024 24.66 24.86 23.58 23.97 16,791 -1.31(-5.18%)
Sep 04, 2024 24.20 25.81 24.07 25.28 21,127 +0.57(+2.31%)
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.