NYSE - Nasdaq Real Time Price USD

Maui Land & Pineapple Company, Inc. (MLP)

17.04
+1.30
+(8.26%)
At close: May 16 at 4:00:02 PM EDT
17.04
-0.04
(-0.26%)
After hours: May 16 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.7617.5615.7417.0417.0430,900
May 15, 202515.1415.8215.0215.7415.7422,100
May 14, 202514.8615.2614.8615.1315.1365,000
May 13, 202515.2315.2314.5314.7914.7914,900
May 12, 202515.2915.4514.5915.2215.2223,000
May 9, 202514.8214.9814.6114.7914.7925,900
May 8, 202514.8115.2114.5214.8814.8820,400
May 7, 202515.1515.2714.6314.7714.7729,800
May 6, 202514.8315.2414.6615.0815.089,900
May 5, 202515.2615.2614.7414.9514.9527,200
May 2, 202515.1015.3114.8215.2915.2912,200
May 1, 202515.4215.4314.9114.9214.9221,000
Apr 30, 202515.9015.9015.1715.5315.5326,100
Apr 29, 202515.5616.6115.5616.0116.0132,500
Apr 28, 202515.4615.8015.4315.7115.718,700
Apr 25, 202516.2016.2015.4815.5515.5510,300
Apr 24, 202515.4916.3115.4916.3016.3016,800
Apr 23, 202516.3116.3115.4315.4915.4911,400
Apr 22, 202514.6016.2914.6015.8615.8658,900
Apr 21, 202514.9114.9114.0514.4114.4112,900
Apr 17, 202514.9215.2514.8015.0015.009,600
Apr 16, 202515.1015.1014.3714.9414.9422,200
Apr 15, 202515.6216.2515.1215.1515.1525,300
Apr 14, 202516.0316.0315.4015.6915.6927,800
Apr 11, 202515.9215.9415.5415.9115.9126,600
Apr 10, 202516.4816.5715.3315.9015.9013,800
Apr 9, 202515.5517.2415.0116.8916.8931,600
Apr 8, 202516.7516.7515.4615.5615.5624,400
Apr 7, 202515.3116.1215.3115.9415.9424,400
Apr 4, 202516.0016.8715.0015.9115.9131,800
Apr 3, 202517.0017.0316.2916.3916.3930,200
Apr 2, 202517.5717.5817.3317.3817.3813,600
Apr 1, 202517.6917.6917.3517.5817.5813,200
Mar 31, 202517.7718.0917.5717.5717.5724,800
Mar 28, 202518.8018.8517.8418.1418.147,900
Mar 27, 202518.0518.3717.9418.3118.3112,600
Mar 26, 202518.0818.0817.9917.9917.995,200
Mar 25, 202518.0118.1218.0118.0818.089,300
Mar 24, 202518.2518.4718.0018.4018.4011,300
Mar 21, 202517.8618.1917.7618.0918.0942,300
Mar 20, 202518.2118.2118.1518.1518.152,700
Mar 19, 202517.9918.3917.9918.3818.389,700
Mar 18, 202517.8118.0917.8017.9717.9719,500
Mar 17, 202517.8618.2617.7518.0418.0418,800
Mar 14, 202517.8118.2717.6318.0318.037,300
Mar 13, 202517.3418.1717.3417.7617.7613,300
Mar 12, 202517.3518.1817.2117.8917.8926,500
Mar 11, 202518.6018.6017.0217.3017.3031,300
Mar 10, 202519.3219.3218.4218.4218.4219,300
Mar 7, 202519.8819.9119.2519.7519.7526,900
Mar 6, 202519.0419.7419.0419.7419.744,300
Mar 5, 202519.5119.5719.4619.5619.565,900
Mar 4, 202519.3119.7819.0619.5319.537,700
Mar 3, 202519.6319.6319.2519.4019.4015,600
Feb 28, 202519.6019.7019.1019.4619.4622,500
Feb 27, 202520.0620.2019.5619.8419.8414,300
Feb 26, 202519.9620.2519.6320.2420.2411,300
Feb 25, 202519.7720.1419.7719.9519.9520,400
Feb 24, 202520.1820.1819.5619.5619.566,300
Feb 21, 202520.2020.4919.7819.9019.908,500
Feb 20, 202519.9020.2419.6719.9819.985,500
Feb 19, 202519.9020.3219.3619.9719.9735,400
Feb 18, 202520.3120.3119.8619.9519.956,500
Feb 14, 202520.0720.6820.0020.0120.015,100
Feb 13, 202520.1220.6020.0120.1620.165,200
Feb 12, 202520.3720.7720.0820.0820.086,000
Feb 11, 202520.5020.8720.4420.5520.559,600
Feb 10, 202520.3920.7120.3220.5020.5015,800
Feb 7, 202520.0020.4219.9620.3220.3210,200
Feb 6, 202520.1820.3519.8219.9719.976,000
Feb 5, 202520.3020.6019.9620.1820.189,000
Feb 4, 202520.0120.5219.8020.4120.419,200
Feb 3, 202519.8020.0918.6119.8319.8314,400
Jan 31, 202521.3321.3320.0120.1320.1326,100
Jan 30, 202520.5521.3420.5021.1521.1516,000
Jan 29, 202520.0420.4719.5020.3020.306,300
Jan 28, 202519.3720.1019.3720.0120.0113,200
Jan 27, 202519.7019.8619.5419.7819.7813,000
Jan 24, 202519.9720.0319.6819.7019.706,000
Jan 23, 202519.4520.2319.2320.0020.0035,000
Jan 22, 202520.0320.2019.6419.6519.6525,900
Jan 21, 202519.7420.1918.9120.1520.1533,700
Jan 17, 202519.7220.0318.9419.7419.7419,900
Jan 16, 202520.4020.4019.6419.6419.6413,500
Jan 15, 202519.6420.9219.3820.2020.2024,000
Jan 14, 202519.3619.6619.1619.3019.3016,900
Jan 13, 202518.8619.3818.5719.3419.3415,300
Jan 10, 202519.2819.2918.5219.0519.0526,600
Jan 8, 202519.6720.5219.5119.5519.5526,200
Jan 7, 202520.3720.3719.6719.9319.9333,800
Jan 6, 202520.9020.9920.2520.3420.3444,000
Jan 3, 202521.4421.6120.7120.9720.9722,800
Jan 2, 202522.0222.2321.3521.5121.5115,000
Dec 31, 202421.0723.2421.0721.9821.9835,700
Dec 30, 202421.8221.8221.0321.0821.0812,000
Dec 27, 202422.2222.3021.6621.8721.8718,500
Dec 26, 202422.9923.0522.2222.4322.4310,900
Dec 24, 202422.6422.9822.6422.9822.985,900
Dec 23, 202423.1323.1322.5122.7222.7227,700
Dec 20, 202421.1223.4121.1122.9922.9998,500
Dec 19, 202421.9522.0721.5021.5021.5014,300
Dec 18, 202422.1322.4321.5321.5321.5337,200
Dec 17, 202421.8422.3521.7922.1722.1722,000
Dec 16, 202422.0922.3521.8622.1422.149,600
Dec 13, 202422.0022.3621.9022.2722.279,500
Dec 12, 202422.0222.3121.8521.9321.9314,500
Dec 11, 202422.3622.5021.8022.2022.2016,300
Dec 10, 202422.8223.0522.1822.1822.1813,900
Dec 9, 202423.2423.2422.8522.9022.908,800
Dec 6, 202423.2023.2122.8522.8622.866,600
Dec 5, 202423.2123.6322.9123.1123.1118,800
Dec 4, 202422.8923.6022.8923.3523.356,500
Dec 3, 202423.4223.6823.1723.2623.2622,200
Dec 2, 202424.4424.4823.5123.5123.5136,200
Nov 29, 202424.0624.4924.0624.2524.256,800
Nov 27, 202424.1724.3923.1124.3524.3522,800
Nov 26, 202423.2524.2023.2523.7323.7316,500
Nov 25, 202423.7823.9923.4723.5323.5318,100
Nov 22, 202423.8923.8922.8023.6823.6818,200
Nov 21, 202423.4424.1322.4523.7523.756,400
Nov 20, 202422.8923.3522.8923.3023.308,200
Nov 19, 202422.8023.0922.7923.0823.089,500
Nov 18, 202423.0123.0122.7622.9222.926,800
Nov 15, 202423.3523.3722.6122.8922.8911,800
Nov 14, 202423.2623.4722.7122.7122.7113,300
Nov 13, 202424.5024.5023.1123.1123.1110,900
Nov 12, 202424.6524.7924.2024.3024.3012,400
Nov 11, 202425.0525.0724.6624.9724.978,300
Nov 8, 202424.4725.2524.4724.9824.9814,400
Nov 7, 202425.7525.7524.3424.6924.6917,500
Nov 6, 202423.2225.7822.6825.5125.5139,300
Nov 5, 202422.1422.3721.4022.0822.0815,500
Nov 4, 202421.6122.0921.3522.0522.0521,300
Nov 1, 202422.0022.3921.2921.5721.5711,400
Oct 31, 202422.0022.4021.9921.9921.998,200
Oct 30, 202421.6722.7021.0522.0722.0718,600
Oct 29, 202421.7522.1621.7522.1122.115,400
Oct 28, 202421.7022.2121.7022.2122.215,300
Oct 25, 202421.7621.8121.4621.5721.577,200
Oct 24, 202421.5121.9421.0121.7121.7110,000
Oct 23, 202421.5021.5421.0021.4121.4132,300
Oct 22, 202421.6921.8021.2521.6721.6711,800
Oct 21, 202422.1722.2821.3621.9921.9923,400
Oct 18, 202424.5924.5921.6222.3722.3745,200
Oct 17, 202424.6124.7324.0324.4524.458,100
Oct 16, 202423.8924.5023.4024.3224.3218,100
Oct 15, 202423.7423.8322.8823.5823.588,100
Oct 14, 202423.2523.6823.0723.5323.534,100
Oct 11, 202422.4823.0822.4822.8922.898,100
Oct 10, 202422.2622.9321.7522.7122.7120,300
Oct 9, 202423.0623.3222.1822.6722.6715,800
Oct 8, 202424.0524.0523.0423.1523.156,100
Oct 7, 202424.0824.1923.2523.3223.328,900
Oct 4, 202423.1323.7522.8523.5823.587,900
Oct 3, 202422.5922.8422.5522.8422.847,600
Oct 2, 202422.2422.7522.2422.5522.5519,800
Oct 1, 202422.2122.5521.9422.1222.1211,600
Sep 30, 202421.3522.6221.3522.4522.4513,900
Sep 27, 202421.6722.0921.0221.2921.2913,900
Sep 26, 202421.9621.9621.0121.1921.1918,600
Sep 25, 202422.4022.8421.8521.9021.9012,900
Sep 24, 202422.2222.9822.2022.4322.4314,400
Sep 23, 202422.9722.9722.2522.3222.3215,600
Sep 20, 202424.5324.6922.7622.7622.7659,800
Sep 19, 202425.0625.0624.2824.6024.6010,300
Sep 18, 202424.9725.0024.3024.3124.3114,500
Sep 17, 202425.0025.1024.7824.7824.7812,600
Sep 16, 202424.9625.2324.1025.2325.237,300
Sep 13, 202424.5024.9524.3724.6024.6011,100
Sep 12, 202424.1124.6523.7424.4524.456,100
Sep 11, 202424.5024.7724.3524.4524.456,800
Sep 10, 202424.7725.0024.5424.7024.7014,500
Sep 9, 202423.2524.5023.0524.4624.4611,700
Sep 6, 202423.7323.7523.4623.4623.464,800
Sep 5, 202424.6624.8623.5823.9723.9716,800
Sep 4, 202424.2025.8124.0725.2825.2821,100
Sep 3, 202425.9626.4624.7024.7124.7116,200
Aug 30, 202424.2526.0124.0426.0126.0126,200
Aug 29, 202423.9824.2223.8823.8823.887,500
Aug 28, 202423.0523.9722.6023.8923.8920,300
Aug 27, 202423.1923.8122.9023.2823.285,300
Aug 26, 202422.7523.9822.6323.2023.2021,000
Aug 23, 202421.9322.8021.7122.6322.6321,000
Aug 22, 202422.1622.1621.2721.9321.933,500
Aug 21, 202422.5822.8221.4522.3122.3115,100
Aug 20, 202422.5722.9422.2522.5722.575,000
Aug 19, 202422.2522.8021.7922.7922.796,800
Aug 16, 202422.4923.0521.4422.2722.2719,300
Aug 15, 202422.2923.0021.9722.4722.4713,200
Aug 14, 202421.9722.2221.6321.6921.694,200
Aug 13, 202421.3622.0921.3622.0822.084,300
Aug 12, 202421.2021.6820.8521.2621.269,000
Aug 9, 202421.3521.5721.2721.2721.276,100
Aug 8, 202420.8321.7520.8321.4321.439,900
Aug 7, 202422.1322.1320.6220.7520.7510,000
Aug 6, 202421.5322.0120.8521.9321.937,300
Aug 5, 202420.5021.9819.0721.6621.6634,800
Aug 2, 202421.9822.5221.5121.8721.878,800
Aug 1, 202423.8123.8222.2522.7822.7825,000
Jul 31, 202423.8124.2423.2723.9123.9111,400
Jul 30, 202423.7423.8823.4123.8223.8211,800
Jul 29, 202424.5024.5023.8023.8423.848,400
Jul 26, 202424.3124.3523.7424.2724.278,800
Jul 25, 202424.0924.3422.7923.9123.9119,600
Jul 24, 202424.0824.1522.8423.2623.269,100
Jul 23, 202423.7924.2823.5523.8523.8513,900
Jul 22, 202422.8223.3922.7223.3223.328,800
Jul 19, 202423.5323.8022.7022.8722.8720,200
Jul 18, 202423.7023.9023.3723.4823.488,100
Jul 17, 202423.9324.1023.3623.9923.9922,900
Jul 16, 202423.6024.0023.2723.8923.8927,700
Jul 15, 202423.9523.9923.1223.5923.5931,400
Jul 12, 202423.7323.9522.7023.5923.5920,600
Jul 11, 202422.1523.5022.1523.4023.4026,400
Jul 10, 202421.6022.0521.1921.8821.8825,000
Jul 9, 202421.5922.1821.2521.3921.3910,200
Jul 8, 202421.3221.9521.3221.5221.5212,700
Jul 5, 202421.5121.7020.7021.2921.2913,200
Jul 3, 202421.7821.7820.9521.3221.328,300
Jul 2, 202422.1622.7521.0421.2721.2735,800
Jul 1, 202421.8322.5621.2122.1622.1624,900
Jun 28, 202420.2522.2620.1022.0522.0595,300
Jun 27, 202419.6220.0719.2420.0720.0712,000
Jun 26, 202419.8419.9519.3119.6219.6211,700
Jun 25, 202420.2320.2319.6119.8819.8811,400
Jun 24, 202420.0020.3919.9019.9619.9610,300
Jun 21, 202419.9520.1119.9020.0220.0224,300
Jun 20, 202420.0820.4019.8420.0320.038,400
Jun 18, 202420.0920.1119.7119.9319.9314,800
Jun 17, 202419.6220.5019.5819.9319.9321,100
Jun 14, 202420.4020.5919.5219.8619.8617,600
Jun 13, 202420.5020.7020.0620.4820.488,100
Jun 12, 202420.5720.5820.0320.4820.4810,500
Jun 11, 202420.2520.5219.6120.1220.1216,100
Jun 10, 202420.5920.9019.9920.1720.1714,200
Jun 7, 202420.9720.9720.5620.5920.5914,900
Jun 6, 202421.1021.1020.6520.8820.886,000
Jun 5, 202420.8521.1120.7121.0621.0616,200
Jun 4, 202421.0021.0020.7520.7920.7910,400
Jun 3, 202420.8421.3920.7821.1621.1612,800
May 31, 202420.8020.9820.6420.6420.6419,000
May 30, 202420.8621.1520.5020.6920.6919,500
May 29, 202421.0021.5020.8020.8820.8823,100
May 28, 202421.2021.8621.0221.1921.1921,700
May 24, 202420.9721.5420.9721.0021.0024,000
May 23, 202422.8022.8021.0221.1121.1128,400
May 22, 202423.2623.4822.4122.4122.4123,300
May 21, 202423.2023.3323.0123.2523.2547,000
May 20, 202423.2623.4922.9723.2623.2626,300
May 17, 202423.0023.4522.5423.3023.3041,700

Related Tickers

NYC American Strategic Investment Co.
10.90
+2.35%
 
TPRP Tower Properties Company
0.0000
0.00%
 
SEG Seaport Entertainment Group Inc.
18.54
-1.90%
 
ARL American Realty Investors, Inc.
13.14
-0.08%
 
BPYPP Brookfield Property Partners L.P.
15.11
+0.40%
 
FSV FirstService Corporation
175.63
+0.01%
 
CBRE CBRE Group, Inc.
131.61
+1.03%
 
DOUG Douglas Elliman Inc.
2.2100
+1.38%
 
CIGI Colliers International Group Inc.
127.25
-0.59%
 
KW Kennedy-Wilson Holdings, Inc.
6.68
+4.37%