U.S. markets closed
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,753.50 +186.00 (+1.06%) E-mini Russell 2000 Index Futur
1,988.00 -5.20 (-0.26%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,341.90 -0.60 (-0.03%)
Maui Land & Pineapple Company, Inc. (MLP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.53 | 19.84 | 19.09 | 19.65 | 19.65 | 11,254 |
| 24 abr 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 19.34 | 12,500 |
| 23 abr 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 19.93 | 8,600 |
| 22 abr 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 19.87 | 9,200 |
| 19 abr 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 19.37 | 27,200 |
| 18 abr 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 19.27 | 22,700 |
| 17 abr 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 19.24 | 16,400 |
| 16 abr 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 19.28 | 29,000 |
| 15 abr 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 19.09 | 41,500 |
| 12 abr 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 19.62 | 39,000 |
| 11 abr 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 20.39 | 25,100 |
| 10 abr 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 20.87 | 17,000 |
| 09 abr 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 20.96 | 8,000 |
| 08 abr 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 20.90 | 14,000 |
| 05 abr 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 20.92 | 12,600 |
| 04 abr 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 20.95 | 14,600 |
| 03 abr 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 21.18 | 34,900 |
| 02 abr 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 21.35 | 12,600 |
| 01 abr 2024 | 21.82 | 22.84 | 21.00 | 21.55 | 21.55 | 24,400 |
| 28 mar 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 21.66 | 11,600 |
| 27 mar 2024 | 21.55 | 21.81 | 21.37 | 21.44 | 21.44 | 23,200 |
| 26 mar 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 21.34 | 16,600 |
| 25 mar 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 21.27 | 17,200 |
| 22 mar 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 21.43 | 36,800 |
| 21 mar 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 21.05 | 20,500 |
| 20 mar 2024 | 20.73 | 21.24 | 20.67 | 21.00 | 21.00 | 21,200 |
| 19 mar 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 20.50 | 18,900 |
| 18 mar 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 20.45 | 32,100 |
| 15 mar 2024 | 20.50 | 21.47 | 20.50 | 21.23 | 21.23 | 82,500 |
| 14 mar 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 20.69 | 23,800 |
| 13 mar 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 21.40 | 27,900 |
| 12 mar 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 21.01 | 43,800 |
| 11 mar 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 20.60 | 18,000 |
| 08 mar 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 19.93 | 9,500 |
| 07 mar 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 19.97 | 22,400 |
| 06 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 4,500 |
| 05 mar 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 19.76 | 16,100 |
| 04 mar 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 19.89 | 15,500 |
| 01 mar 2024 | 19.36 | 19.82 | 19.13 | 19.65 | 19.65 | 13,000 |
| 29 feb 2024 | 19.58 | 19.78 | 19.35 | 19.57 | 19.57 | 7,900 |
| 28 feb 2024 | 19.12 | 19.46 | 19.12 | 19.26 | 19.26 | 6,500 |
| 27 feb 2024 | 19.46 | 19.61 | 19.23 | 19.39 | 19.39 | 13,800 |
| 26 feb 2024 | 19.77 | 19.77 | 19.15 | 19.46 | 19.46 | 16,000 |
| 23 feb 2024 | 19.72 | 19.90 | 19.48 | 19.80 | 19.80 | 6,400 |
| 22 feb 2024 | 19.35 | 19.84 | 19.35 | 19.52 | 19.52 | 8,000 |
| 21 feb 2024 | 19.30 | 19.55 | 18.90 | 19.52 | 19.52 | 18,200 |
| 20 feb 2024 | 19.78 | 20.13 | 19.26 | 19.33 | 19.33 | 18,900 |
| 16 feb 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 19.94 | 16,000 |
| 15 feb 2024 | 19.55 | 20.83 | 19.50 | 20.64 | 20.64 | 20,200 |
| 14 feb 2024 | 18.74 | 19.97 | 18.74 | 19.72 | 19.72 | 38,600 |
| 13 feb 2024 | 20.10 | 20.27 | 18.50 | 18.70 | 18.70 | 36,500 |
| 12 feb 2024 | 19.22 | 20.81 | 19.22 | 20.33 | 20.33 | 38,400 |
| 09 feb 2024 | 19.38 | 19.68 | 18.90 | 19.27 | 19.27 | 16,200 |
| 08 feb 2024 | 20.06 | 20.13 | 19.23 | 19.39 | 19.39 | 15,700 |
| 07 feb 2024 | 19.08 | 19.98 | 19.08 | 19.83 | 19.83 | 31,200 |
| 06 feb 2024 | 19.49 | 19.79 | 18.95 | 19.08 | 19.08 | 11,400 |
| 05 feb 2024 | 19.15 | 20.05 | 18.77 | 19.23 | 19.23 | 32,700 |
| 02 feb 2024 | 19.80 | 20.05 | 19.05 | 19.36 | 19.36 | 24,500 |
| 01 feb 2024 | 19.56 | 20.31 | 19.42 | 19.78 | 19.78 | 19,700 |
| 31 ene 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 19.80 | 23,900 |
| 30 ene 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 20.34 | 102,800 |
| 29 ene 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 18.90 | 22,200 |
| 26 ene 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 19.15 | 11,200 |
| 25 ene 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 19.02 | 12,700 |
| 24 ene 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 19.00 | 26,200 |
| 23 ene 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 18.96 | 7,700 |
| 22 ene 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 18.96 | 11,300 |
| 19 ene 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 18.85 | 15,300 |
| 18 ene 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 19.33 | 44,900 |
| 17 ene 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 19.05 | 95,000 |
| 16 ene 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 19.17 | 46,600 |
| 12 ene 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 18.63 | 31,300 |
| 11 ene 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 17.93 | 27,800 |
| 10 ene 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 18.50 | 12,900 |
| 09 ene 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 18.44 | 28,100 |
| 08 ene 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 19.06 | 25,000 |
| 05 ene 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 18.96 | 107,900 |
| 04 ene 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 17.72 | 78,900 |
| 03 ene 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 16.43 | 39,400 |
| 02 ene 2024 | 15.80 | 16.60 | 15.57 | 16.43 | 16.43 | 36,900 |
| 29 dic 2023 | 15.80 | 15.92 | 15.58 | 15.89 | 15.89 | 6,600 |
| 28 dic 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 15.90 | 7,600 |
| 27 dic 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 16.06 | 11,100 |
| 26 dic 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 15.95 | 18,700 |
| 22 dic 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 15.71 | 42,600 |
| 21 dic 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 15.68 | 32,500 |
| 20 dic 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 14.96 | 42,000 |
| 19 dic 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 15.46 | 86,400 |
| 18 dic 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 15.00 | 19,700 |
| 15 dic 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 15.00 | 78,500 |
| 14 dic 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 15.00 | 16,400 |
| 13 dic 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 14.99 | 19,800 |
| 12 dic 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 14.84 | 10,400 |
| 11 dic 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 14.92 | 8,500 |
| 08 dic 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14.96 | 14,200 |
| 07 dic 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 15.04 | 21,000 |
| 06 dic 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 14.96 | 44,400 |
| 05 dic 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 15.00 | 27,900 |
| 04 dic 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 14.96 | 69,100 |
| 01 dic 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 15.05 | 26,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.