Maui Land & Pineapple Company (NY: MLP )

22.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	21.61	22.09	21.35	22.05	21,264	+0.48(+2.23%)
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.