$5.43 -0.05 (%) Maui Land & Pineapple Co - NYSE

Nov. 21, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLP historical data

Date Open High Low Close Volume
11/21/20145.405.565.135.4335,227
11/21/201412.0912.1011.7711.826,099
11/20/20145.625.705.405.4824,952
11/20/201411.8812.1011.8512.097,730
11/19/20145.665.775.575.6020,433
11/19/201411.8011.9311.6811.8312,980
11/18/20145.605.755.535.5837,302
11/18/201411.6011.9011.6011.758,702
11/17/20145.525.915.465.6012,319
11/17/201411.5511.6711.4611.5713,825
11/14/20145.675.675.555.617,886
11/14/201411.4511.5011.4011.441,889
11/13/20145.755.805.695.693,242
11/13/201411.4511.5411.3911.395,706
11/12/20145.796.015.755.7527,513
11/12/201411.4211.4811.3911.393,438
11/11/20145.895.925.685.8516,916
11/11/201411.5011.6011.3811.3813,089
11/10/20145.935.985.885.949,950
11/10/201411.4211.5411.4211.543,492
11/7/20146.156.155.905.977,705
11/7/201411.3211.4211.3011.424,004
11/6/20145.976.095.906.0814,315
11/6/201411.2011.2911.1811.205,935
11/5/20145.976.045.926.0118,247
11/5/201411.3011.3411.2011.2710,603
11/4/20146.006.055.945.995,603
11/4/201411.6211.7011.3011.3026,671
11/3/20146.006.085.895.967,574
11/3/201411.6211.6711.6211.622,300
10/31/20146.006.115.866.1117,231
10/31/201411.3411.4711.3211.4010,215
10/30/20146.166.165.955.957,800
10/30/201411.7111.7111.3211.325,608
10/29/20146.126.126.026.115,443
10/29/201412.0112.0111.8011.802,735
10/28/20146.236.276.116.1513,261
10/28/201411.9112.0011.9112.006,020
10/27/20146.126.256.126.175,174
10/27/201411.9012.1011.7611.966,862
10/24/20146.126.196.016.144,441
10/24/201412.0412.0612.0412.0511,902
10/23/20146.186.296.156.167,595
10/23/201412.0912.1212.0712.1119,498
10/22/20146.026.236.026.1014,274
10/22/201411.9212.0111.9111.913,435
10/21/20146.026.266.026.027,695
10/21/201411.7612.0411.7612.0410,663
10/20/20145.756.085.756.045,200
10/20/201411.6511.7611.6511.767,035
10/17/20145.966.095.805.8216,803
10/17/201411.7811.8111.6611.6623,020
10/16/20146.006.136.006.044,320
10/16/201410.7011.6810.6811.5777,595
10/15/20146.116.116.076.092,978
10/15/201410.7310.9110.4810.91120,887
10/14/20145.736.355.736.0514,420
10/14/201411.5311.5310.8510.8538,234
10/13/20145.795.895.705.769,918
10/10/20145.855.855.705.7111,963
10/10/201411.8111.8111.5411.5456,683
10/9/20145.705.895.705.799,750
10/9/201411.9611.9611.8511.8622,033
10/8/20145.795.895.795.817,955
10/8/201412.1012.1311.9711.9755,299
10/7/20145.825.895.825.89723
10/7/201412.2512.3012.1912.2031,720
10/6/20145.895.895.655.707,014
10/6/201412.4812.4812.3112.314,409
10/3/20145.865.875.755.812,202
10/3/201412.4012.4412.3512.431,349
10/2/20145.525.985.515.977,650
10/2/201412.4112.4112.3012.4011,391
10/1/20145.705.795.585.6114,790
10/1/201412.6412.6412.5312.5513,541
9/30/20145.755.755.655.706,768
9/30/201412.4912.7112.4912.7114,681
9/29/20145.575.805.365.7017,023
9/29/201412.4612.4912.4612.496,536
9/26/20145.775.845.545.7114,813
9/26/201412.4012.4912.4012.498,002
9/25/20146.126.125.745.8223,509
9/25/201412.5412.5512.4012.419,743
9/24/20146.146.156.006.014,650
9/24/201412.6012.6012.5112.542,124
9/23/20146.006.156.006.155,619
9/23/201412.4512.6912.4512.698,849
9/22/20146.166.245.946.0720,003
9/22/201412.6112.6112.6112.61204
9/19/20146.256.286.106.2816,768
9/19/201412.5812.5912.5012.595,955
9/18/20146.396.396.256.2911,047
9/18/201412.3912.5112.3912.517,410
9/17/20146.306.376.306.363,829
9/17/201412.3712.4112.3612.416,102
9/16/20146.456.456.256.3021,342
9/16/201412.5612.5612.3512.4034,578
9/15/20146.506.596.256.356,793
9/15/201412.6312.6312.6312.632,171
9/12/20146.506.586.506.585,633
  • Showing 1-100 of 2,197 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center