U.S. markets closed

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.66+0.22 (+1.03%)
Al cierre: 04:00PM EDT
21.66 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202421.5621.9021.5421.6621.6611,600
27 mar 202421.5521.8121.3721.4421.4423,200
26 mar 202421.3821.7320.9421.3421.3416,600
25 mar 202421.6921.9521.2421.2721.2717,200
22 mar 202420.9922.0120.8221.4321.4336,800
21 mar 202421.0021.3220.7621.0521.0520,500
20 mar 202420.7321.2420.6721.0021.0021,200
19 mar 202420.5421.0620.0120.5020.5018,900
18 mar 202421.3921.5020.4520.4520.4532,100
15 mar 202420.5021.4720.5021.2321.2382,500
14 mar 202421.4021.4020.0020.6920.6923,800
13 mar 202421.2821.5421.0521.4021.4027,900
12 mar 202420.7321.5020.5621.0121.0143,800
11 mar 202419.8920.7019.8920.6020.6018,000
08 mar 202420.2820.2819.7819.9319.939,500
07 mar 202420.0220.4319.5019.9719.9722,400
06 mar 202419.8619.8619.8619.8619.864,500
05 mar 202420.0620.0619.5719.7619.7616,100
04 mar 202419.6420.2019.6319.8919.8915,500
01 mar 202419.3619.8219.1319.6519.6513,000
29 feb 202419.5819.7819.3519.5719.577,900
28 feb 202419.1219.4619.1219.2619.266,500
27 feb 202419.4619.6119.2319.3919.3913,800
26 feb 202419.7719.7719.1519.4619.4616,000
23 feb 202419.7219.9019.4819.8019.806,400
22 feb 202419.3519.8419.3519.5219.528,000
21 feb 202419.3019.5518.9019.5219.5218,200
20 feb 202419.7820.1319.2619.3319.3318,900
16 feb 202420.7420.7419.9419.9419.9416,000
15 feb 202419.5520.8319.5020.6420.6420,200
14 feb 202418.7419.9718.7419.7219.7238,600
13 feb 202420.1020.2718.5018.7018.7036,500
12 feb 202419.2220.8119.2220.3320.3338,400
09 feb 202419.3819.6818.9019.2719.2716,200
08 feb 202420.0620.1319.2319.3919.3915,700
07 feb 202419.0819.9819.0819.8319.8331,200
06 feb 202419.4919.7918.9519.0819.0811,400
05 feb 202419.1520.0518.7719.2319.2332,700
02 feb 202419.8020.0519.0519.3619.3624,500
01 feb 202419.5620.3119.4219.7819.7819,700
31 ene 202420.5120.5119.7519.8019.8023,900
30 ene 202419.1020.5018.8020.3420.34102,800
29 ene 202419.2919.5018.8818.9018.9022,200
26 ene 202419.0719.3918.8619.1519.1511,200
25 ene 202419.2519.2518.6719.0219.0212,700
24 ene 202419.1519.4518.8819.0019.0026,200
23 ene 202419.0619.3118.8118.9618.967,700
22 ene 202418.8519.7818.7518.9618.9611,300
19 ene 202419.5119.6518.7318.8518.8515,300
18 ene 202419.2219.6818.2419.3319.3344,900
17 ene 202419.0020.4118.4819.0519.0595,000
16 ene 202418.6620.1418.6619.1719.1746,600
12 ene 202418.3819.1317.5918.6318.6331,300
11 ene 202418.9519.1317.7017.9317.9327,800
10 ene 202418.5618.7418.1618.5018.5012,900
09 ene 202418.8518.9218.2518.4418.4428,100
08 ene 202419.0019.3818.7719.0619.0625,000
05 ene 202417.8619.8517.8418.9618.96107,900
04 ene 202416.7918.0016.3617.7217.7278,900
03 ene 202416.5816.7116.2116.4316.4339,400
02 ene 202415.8016.6015.5716.4316.4336,900
29 dic 202315.8015.9215.5815.8915.896,600
28 dic 202316.0916.0915.6215.9015.907,600
27 dic 202316.0016.0615.6916.0616.0611,100
26 dic 202315.8415.9915.3915.9515.9518,700
22 dic 202315.7015.7615.2915.7115.7142,600
21 dic 202315.0915.7014.9215.6815.6832,500
20 dic 202314.7215.5514.7214.9614.9642,000
19 dic 202315.1415.8215.0015.4615.4686,400
18 dic 202315.1315.2714.9515.0015.0019,700
15 dic 202315.0015.2414.9115.0015.0078,500
14 dic 202315.1215.1214.9715.0015.0016,400
13 dic 202314.9415.0614.9014.9914.9919,800
12 dic 202314.8414.9714.6214.8414.8410,400
11 dic 202314.9814.9914.8614.9214.928,500
08 dic 202315.2615.2914.8114.9614.9614,200
07 dic 202315.0515.1114.8915.0415.0421,000
06 dic 202315.0715.5714.9114.9614.9644,400
05 dic 202315.0415.1514.8915.0015.0027,900
04 dic 202315.1115.6214.8814.9614.9669,100
01 dic 202314.9015.0814.7915.0515.0526,600
30 nov 202315.0015.0014.7414.9514.9512,400
29 nov 202314.8915.0814.8314.8814.8835,400
28 nov 202314.9514.9514.6214.7414.7411,900
27 nov 202314.6014.9514.6014.9314.9324,800
24 nov 202314.8714.9514.0314.8814.888,600
22 nov 202314.5414.9314.5414.8114.819,500
21 nov 202314.1814.4914.0414.3314.339,800
20 nov 202314.3914.7213.7613.8513.8511,500
17 nov 202314.6114.8414.4614.5314.5320,400
16 nov 202314.7914.9114.5314.6714.677,700
15 nov 202314.6514.9414.4514.6814.6819,700
14 nov 202315.0515.0514.3314.7814.7829,000
13 nov 202314.9515.0514.7514.9514.9515,500
10 nov 202315.0215.0314.8514.9714.9724,000
09 nov 202314.7315.1014.7314.9514.9514,800
08 nov 202314.7314.8014.5514.7614.769,900
07 nov 202314.5014.8514.5014.6714.6713,000
06 nov 202314.7014.8814.2014.3114.318,700
03 nov 202314.9014.9014.7314.8014.8011,500
*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...