Maui Land & Pineapple Company Inc. Common Stockのデータ

Maui Land & Pineapple Company Inc. Common Stockの基本情報

名前 Maui Land & Pineapple Company Inc. Common Stock
ティッカー MLP
国 United States
上場年 nan
セクター Finance

Maui Land & Pineapple Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.49 11.83 12.35 11.87 13900.0 11.87
2021-02-12 12.15 11.77 11.77 12.15 76200.0 12.15
2021-02-11 12.63 11.77 12.4 11.94 12400.0 11.94
2021-02-10 12.72 12.25 12.69 12.25 6600.0 12.25
2021-02-09 12.8 12.51 12.52 12.69 12300.0 12.69
2021-02-08 12.79 12.08 12.25 12.79 37100.0 12.79
2021-02-05 12.29 11.88 12.29 12.05 15300.0 12.05
2021-02-04 11.99 11.44 11.5 11.99 11000.0 11.99
2021-02-03 11.73 11.36 11.64 11.59 11800.0 11.59
2021-02-02 11.74 11.31 11.74 11.74 6800.0 11.74
2021-02-01 11.73 11.38 11.38 11.47 10900.0 11.47
2021-01-29 11.63 11.1 11.2 11.56 17600.0 11.56
2021-01-28 11.52 11.15 11.43 11.26 14200.0 11.26
2021-01-27 11.36 11.1 11.35 11.15 27300.0 11.15
2021-01-26 12.14 11.5 12.05 11.5 16100.0 11.5
2021-01-25 12.05 11.85 12.03 11.85 5500.0 11.85
2021-01-22 12.17 11.78 11.85 12.17 37700.0 12.17
2021-01-21 12.0 11.45 11.78 11.72 10600.0 11.72
2021-01-20 11.93 11.57 11.57 11.78 5900.0 11.78
2021-01-19 11.77 11.59 11.63 11.63 24600.0 11.63
2021-01-15 11.6 11.38 11.55 11.38 7100.0 11.38
2021-01-14 11.8 11.52 11.52 11.66 7300.0 11.66
2021-01-13 12.0 11.52 11.62 11.52 7100.0 11.52
2021-01-12 11.99 11.64 11.64 11.99 4900.0 11.99
2021-01-11 12.0 11.6 11.65 11.69 10000.0 11.69
2021-01-08 11.81 11.63 11.81 11.67 6700.0 11.67
2021-01-07 11.87 11.56 11.71 11.71 10500.0 11.71
2021-01-06 12.18 11.48 11.48 11.68 24000.0 11.68
2021-01-05 11.7 11.06 11.06 11.52 18800.0 11.52
2021-01-04 11.73 11.17 11.73 11.2 22500.0 11.2
2020-12-31 11.71 11.46 11.6 11.53 13300.0 11.53
2020-12-30 12.0 11.22 11.22 11.41 20600.0 11.41
2020-12-29 11.7 11.09 11.65 11.22 25000.0 11.22
2020-12-28 11.53 11.3 11.46 11.53 14600.0 11.53
2020-12-24 11.46 11.13 11.45 11.23 9500.0 11.23
2020-12-23 11.43 11.1 11.31 11.18 6700.0 11.18
2020-12-22 11.33 11.07 11.33 11.26 6200.0 11.26
2020-12-21 11.43 10.95 11.25 11.04 21000.0 11.04
2020-12-18 11.89 11.25 11.69 11.25 29600.0 11.25
2020-12-17 11.95 11.61 11.93 11.63 42300.0 11.63
2020-12-16 12.14 11.97 12.1 11.97 17600.0 11.97
2020-12-15 12.14 11.92 12.14 11.92 23500.0 11.92
2020-12-14 12.03 11.87 12.0 11.93 12000.0 11.93
2020-12-11 12.0 11.79 12.0 11.95 3400.0 11.95
2020-12-10 12.08 11.86 12.06 12.08 12500.0 12.08
2020-12-09 12.19 11.85 12.19 11.85 9500.0 11.85
2020-12-08 12.27 11.83 11.83 12.15 19100.0 12.15
2020-12-07 12.0 11.75 11.93 11.96 12900.0 11.96
2020-12-04 12.06 11.95 12.0 11.99 8400.0 11.99
2020-12-03 12.26 11.86 11.98 12.05 16600.0 12.05
2020-12-02 12.32 11.77 12.1 11.77 15100.0 11.77
2020-12-01 12.49 12.08 12.2 12.38 11600.0 12.38
2020-11-30 12.19 11.8 12.14 12.18 7900.0 12.18
2020-11-27 12.29 11.8 12.2 12.29 19200.0 12.29
2020-11-25 12.5 11.94 12.09 12.24 15200.0 12.24
2020-11-24 12.3 11.72 11.84 12.16 25000.0 12.16
2020-11-23 11.77 11.29 11.29 11.72 12900.0 11.72
2020-11-20 11.3 10.99 10.99 11.25 11300.0 11.25
2020-11-19 11.24 10.79 11.05 11.21 19500.0 11.21
2020-11-18 11.41 11.0 11.41 11.17 8800.0 11.17
2020-11-17 11.55 11.17 11.36 11.2 7100.0 11.2
2020-11-16 11.64 11.12 11.12 11.4 19500.0 11.4
2020-11-13 11.1 10.84 10.93 11.08 5100.0 11.08
2020-11-12 11.24 10.64 11.0 10.8 11900.0 10.8
2020-11-11 11.27 10.94 11.24 11.17 8700.0 11.17
2020-11-10 11.19 10.64 10.64 11.12 26400.0 11.12
2020-11-09 11.05 10.57 10.78 10.62 26000.0 10.62
2020-11-06 10.46 10.18 10.45 10.18 10500.0 10.18
2020-11-05 10.73 10.53 10.63 10.61 8300.0 10.61
2020-11-04 10.79 10.66 10.71 10.79 5000.0 10.79
2020-11-03 10.89 10.39 10.39 10.82 10300.0 10.82
2020-11-02 10.42 10.0 10.18 10.24 21400.0 10.24
2020-10-30 10.66 10.0 10.48 10.09 14300.0 10.09
2020-10-29 10.7 10.2 10.25 10.66 10500.0 10.66
2020-10-28 10.93 10.27 10.63 10.48 24800.0 10.48
2020-10-27 11.1 10.7 11.01 10.7 5000.0 10.7
2020-10-26 11.45 11.13 11.4 11.2 8400.0 11.2
2020-10-23 11.72 11.27 11.72 11.34 11400.0 11.34
2020-10-22 11.78 11.49 11.54 11.56 35500.0 11.56
2020-10-21 11.83 11.47 11.47 11.68 38900.0 11.68
2020-10-20 11.59 11.3 11.31 11.59 52000.0 11.59
2020-10-19 11.53 11.31 11.53 11.31 6500.0 11.31
2020-10-16 11.85 11.49 11.49 11.68 9800.0 11.68
2020-10-15 11.73 11.25 11.3 11.6 11000.0 11.6
2020-10-14 11.79 11.5 11.63 11.5 9000.0 11.5
2020-10-13 11.82 11.47 11.75 11.65 8900.0 11.65
2020-10-12 11.71 11.55 11.61 11.71 8200.0 11.71
2020-10-09 11.57 11.4 11.4 11.49 6800.0 11.49
2020-10-08 11.91 11.41 11.91 11.42 11200.0 11.42
2020-10-07 11.92 11.33 11.75 11.62 15100.0 11.62
2020-10-06 11.51 10.92 11.26 11.37 26500.0 11.37
2020-10-05 11.25 10.75 10.83 10.98 18000.0 10.98
2020-10-02 10.96 10.67 10.91 10.72 7400.0 10.72
2020-10-01 11.14 10.69 10.92 11.0 23400.0 11.0
2020-09-30 11.27 10.78 11.04 10.82 8300.0 10.82
2020-09-29 11.26 10.88 11.15 11.1 9200.0 11.1
2020-09-28 11.25 10.94 11.01 11.08 11900.0 11.08
2020-09-25 10.77 10.41 10.63 10.64 20100.0 10.64
2020-09-24 10.74 10.03 10.3 10.6 41900.0 10.6
2020-09-23 11.09 10.33 10.77 10.35 19500.0 10.35
2020-09-22 11.09 10.68 11.06 10.79 33900.0 10.79
2020-09-21 11.37 10.64 11.37 11.03 27200.0 11.03
2020-09-18 12.0 11.37 12.0 11.51 31900.0 11.51
2020-09-17 11.84 11.42 11.42 11.83 24600.0 11.83
2020-09-16 11.57 11.2 11.2 11.5 14700.0 11.5
2020-09-15 11.38 11.17 11.25 11.22 8200.0 11.22
2020-09-14 11.29 11.06 11.06 11.28 16300.0 11.28
2020-09-11 11.09 10.95 11.0 10.99 14400.0 10.99
2020-09-10 11.24 10.93 11.24 10.94 12100.0 10.94
2020-09-09 11.27 11.03 11.18 11.17 18400.0 11.17
2020-09-08 11.34 10.81 11.06 11.15 19100.0 11.15
2020-09-04 11.89 11.02 11.89 11.23 17500.0 11.23
2020-09-03 12.1 11.63 12.1 11.88 24200.0 11.88
2020-09-02 12.16 11.72 11.73 12.16 145900.0 12.16
2020-09-01 11.86 11.67 11.86 11.85 10200.0 11.85
2020-08-31 11.85 11.35 11.42 11.66 16500.0 11.66
2020-08-28 11.6 11.3 11.38 11.6 13100.0 11.6
2020-08-27 11.52 11.17 11.17 11.36 9000.0 11.36
2020-08-26 11.42 11.06 11.09 11.25 21400.0 11.25
2020-08-25 11.26 11.02 11.09 11.15 13000.0 11.15
2020-08-24 11.21 11.08 11.1 11.13 13200.0 11.13
2020-08-21 11.31 11.08 11.25 11.14 12100.0 11.14
2020-08-20 11.51 11.13 11.3 11.29 6800.0 11.29
2020-08-19 11.72 11.25 11.25 11.49 35000.0 11.49
2020-08-18 11.4 10.86 10.86 11.36 12600.0 11.36
2020-08-17 10.98 10.7 10.7 10.97 5400.0 10.97
2020-08-14 10.86 10.56 10.63 10.84 8600.0 10.84
2020-08-13 10.82 10.65 10.65 10.76 7000.0 10.76
2020-08-12 10.98 10.51 10.51 10.76 12600.0 10.76
2020-08-11 10.57 10.33 10.36 10.5 15400.0 10.5
2020-08-10 10.47 10.4 10.41 10.4 7500.0 10.4
2020-08-07 10.74 10.4 10.42 10.58 11500.0 10.58
2020-08-06 10.48 10.2 10.2 10.35 9000.0 10.35
2020-08-05 10.53 10.25 10.25 10.53 8900.0 10.53
2020-08-04 10.68 10.14 10.33 10.37 25000.0 10.37
2020-08-03 10.47 10.32 10.32 10.47 12800.0 10.47
2020-07-31 10.44 9.91 10.12 10.41 35600.0 10.41
2020-07-30 10.3 10.13 10.13 10.14 9600.0 10.14
2020-07-29 10.32 10.09 10.17 10.24 9900.0 10.24
2020-07-28 10.27 10.11 10.11 10.15 7300.0 10.15
2020-07-27 10.32 10.23 10.24 10.27 4700.0 10.27
2020-07-24 10.43 10.19 10.43 10.31 11500.0 10.31
2020-07-23 10.52 10.16 10.16 10.4 8800.0 10.4
2020-07-22 10.32 10.13 10.18 10.25 18500.0 10.25
2020-07-21 10.45 10.28 10.28 10.35 20200.0 10.35
2020-07-20 10.38 10.24 10.28 10.33 17500.0 10.33
2020-07-17 10.37 10.02 10.02 10.28 11500.0 10.28
2020-07-16 10.26 10.08 10.18 10.12 9600.0 10.12
2020-07-15 10.3 9.7 9.8 10.12 74900.0 10.12
2020-07-14 10.44 9.76 10.14 9.77 48000.0 9.77
2020-07-13 10.45 10.2 10.23 10.23 12600.0 10.23
2020-07-10 10.43 10.21 10.25 10.32 12200.0 10.32
2020-07-09 10.45 10.09 10.39 10.31 19000.0 10.31
2020-07-08 10.55 10.13 10.35 10.47 20800.0 10.47
2020-07-07 11.1 10.37 11.02 10.41 16600.0 10.41
2020-07-06 11.44 11.11 11.29 11.11 11600.0 11.11
2020-07-02 11.3 11.02 11.23 11.22 20000.0 11.22
2020-07-01 11.25 10.8 11.0 11.25 21000.0 11.25
2020-06-30 11.1 10.77 10.8 11.1 17700.0 11.1
2020-06-29 10.85 10.49 10.56 10.84 27500.0 10.84
2020-06-26 10.59 10.26 10.5 10.49 58200.0 10.49
2020-06-25 10.73 10.44 10.56 10.5 17300.0 10.5
2020-06-24 10.57 10.24 10.5 10.47 26100.0 10.47
2020-06-23 10.93 10.59 10.88 10.59 20200.0 10.59
2020-06-22 10.86 10.75 10.77 10.83 48900.0 10.83
2020-06-19 10.98 10.75 10.87 10.81 55300.0 10.81
2020-06-18 11.1 10.71 10.9 10.89 32600.0 10.89
2020-06-17 11.01 10.68 10.82 10.93 24700.0 10.93
2020-06-16 12.06 10.86 11.3 10.96 165400.0 10.96
2020-06-15 11.47 10.31 10.63 11.33 40500.0 11.33
2020-06-12 10.97 10.2 10.39 10.84 41300.0 10.84
2020-06-11 10.62 10.1 10.61 10.18 36400.0 10.18
2020-06-10 11.04 10.77 10.77 10.84 22600.0 10.84
2020-06-09 11.16 10.5 10.5 10.93 20800.0 10.93
2020-06-08 10.79 10.52 10.52 10.73 23900.0 10.73
2020-06-05 10.88 10.61 10.79 10.65 19300.0 10.65
2020-06-04 10.65 10.51 10.65 10.6 14700.0 10.6
2020-06-03 10.84 10.48 10.48 10.66 22100.0 10.66
2020-06-02 10.82 10.54 10.57 10.68 20400.0 10.68
2020-06-01 10.69 10.44 10.44 10.55 24600.0 10.55
2020-05-29 10.71 10.21 10.4 10.51 23300.0 10.51
2020-05-28 10.93 10.47 10.73 10.61 37000.0 10.61
2020-05-27 10.68 10.39 10.6 10.68 41000.0 10.68
2020-05-26 10.71 10.34 10.4 10.5 32800.0 10.5
2020-05-22 10.5 10.23 10.43 10.5 41400.0 10.5
2020-05-21 10.63 9.91 10.3 10.55 26600.0 10.55
2020-05-20 10.66 10.36 10.46 10.45 12000.0 10.45
2020-05-19 10.57 10.3 10.42 10.41 15400.0 10.41
2020-05-18 10.74 10.44 10.64 10.63 32700.0 10.63
2020-05-15 10.65 10.18 10.34 10.28 57300.0 10.28
2020-05-14 10.35 9.5 9.83 10.35 126500.0 10.35
2020-05-13 10.15 9.64 9.86 10.06 18800.0 10.06
2020-05-12 10.15 9.71 9.96 9.82 66800.0 9.82
2020-05-11 10.36 9.86 10.35 10.01 31500.0 10.01
2020-05-08 10.47 10.17 10.37 10.37 11000.0 10.37
2020-05-07 10.38 9.86 10.03 10.38 24900.0 10.38
2020-05-06 10.2 9.86 10.2 10.07 22900.0 10.07
2020-05-05 10.46 9.88 10.32 10.13 22000.0 10.13
2020-05-04 10.38 10.06 10.28 10.21 22300.0 10.21
2020-05-01 10.74 10.03 10.14 10.49 23700.0 10.49
2020-04-30 11.07 10.45 11.07 10.45 20500.0 10.45
2020-04-29 11.2 10.53 10.75 10.98 39800.0 10.98
2020-04-28 10.75 10.47 10.75 10.63 19300.0 10.63
2020-04-27 10.75 10.37 10.5 10.57 24500.0 10.57
2020-04-24 10.48 9.99 10.05 10.48 17800.0 10.48
2020-04-23 10.38 9.98 10.22 10.18 41900.0 10.18
2020-04-22 10.36 9.92 10.25 10.26 21900.0 10.26
2020-04-21 10.23 9.59 9.59 10.1 42500.0 10.1
2020-04-20 10.4 9.76 10.25 10.09 33700.0 10.09
2020-04-17 10.5 9.98 10.5 10.39 37400.0 10.39
2020-04-16 10.29 9.91 10.15 10.22 47200.0 10.22
2020-04-15 10.54 9.8 10.5 10.17 43500.0 10.17
2020-04-14 10.65 10.27 10.47 10.53 127600.0 10.53
2020-04-13 10.45 10.09 10.26 10.25 12700.0 10.25
2020-04-09 10.54 10.1 10.31 10.33 18700.0 10.33
2020-04-08 10.5 10.0 10.4 10.33 33800.0 10.33
2020-04-07 10.65 10.03 10.65 10.13 26800.0 10.13
2020-04-06 10.96 10.23 10.96 10.63 26200.0 10.63
2020-04-03 10.57 9.33 9.43 10.44 22500.0 10.44
2020-04-02 10.28 9.45 10.13 9.75 31800.0 9.75
2020-04-01 10.93 9.86 10.18 10.0 13500.0 10.0
2020-03-31 12.25 10.64 11.99 10.93 16800.0 10.93
2020-03-30 12.28 11.32 12.28 11.99 23400.0 11.99
2020-03-27 11.68 10.68 11.68 11.25 11600.0 11.25
2020-03-26 12.19 10.7 10.7 12.19 33100.0 12.19
2020-03-25 10.86 9.56 10.86 10.65 28600.0 10.65
2020-03-24 10.28 9.0 9.0 10.28 55700.0 10.28
2020-03-23 9.97 8.75 9.17 8.92 40300.0 8.92
2020-03-20 9.9 8.5 9.11 9.25 71200.0 9.25
2020-03-19 9.9 8.87 9.0 9.16 39900.0 9.16
2020-03-18 9.74 8.79 9.25 9.01 39900.0 9.01
2020-03-17 11.13 9.5 9.67 9.81 95100.0 9.81
2020-03-16 10.12 9.0 9.9 9.51 33200.0 9.51
2020-03-13 10.77 10.0 10.77 10.61 34400.0 10.61
2020-03-12 11.28 9.2 10.02 10.04 52600.0 10.04
2020-03-11 10.98 10.19 10.88 10.48 22700.0 10.48
2020-03-10 11.3 10.12 10.4 11.28 23400.0 11.28
2020-03-09 11.04 10.23 11.0 10.26 38800.0 10.26
2020-03-06 12.3 11.12 12.17 11.27 29500.0 11.27
2020-03-05 13.36 12.1 13.06 12.63 20700.0 12.63
2020-03-04 13.5 11.15 11.17 13.5 40400.0 13.5
2020-03-03 11.88 10.93 11.1 11.04 15800.0 11.04
2020-03-02 11.49 10.86 11.38 11.04 20700.0 11.04
2020-02-28 11.88 10.7 11.88 11.01 34800.0 11.01
2020-02-27 12.36 11.61 11.69 11.85 16900.0 11.85
2020-02-26 12.54 11.67 12.0 12.01 15300.0 12.01
2020-02-25 12.65 12.07 12.65 12.08 14900.0 12.08
2020-02-24 13.13 12.33 12.8 12.5 16000.0 12.5
2020-02-21 13.62 13.01 13.59 13.17 12900.0 13.17
2020-02-20 13.58 12.9 13.11 13.58 16900.0 13.58
2020-02-19 13.14 12.95 13.11 12.95 24100.0 12.95
2020-02-18 13.15 12.37 12.59 12.95 19100.0 12.95