Maui Land & Pineapple Co $7.00

down 0.00


26/8/2014 03:10 PM  |  NYSE : MLP  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLP historical data

Date Open High Low Close Volume
8/26/20146.957.006.887.0014,596
8/26/201412.3812.4912.3812.491,027
8/25/20146.826.996.826.892,243
8/25/201412.3912.4512.3912.45350
8/22/20146.846.906.796.864,695
8/22/201412.4112.4112.3112.315,173
8/21/20146.856.966.736.945,331
8/21/201412.3812.3812.3612.363,791
8/20/20146.756.826.646.734,573
8/20/201412.2512.3512.2512.314,300
8/19/20146.676.716.666.681,707
8/19/201412.2312.3012.2312.267,788
8/18/20146.736.896.516.7116,416
8/18/201412.2212.2212.2212.2228,894
8/15/20146.486.706.466.6218,796
8/15/201412.3012.3012.2012.226,751
8/14/20146.786.856.466.5819,047
8/14/201412.0012.2512.0012.257,496
8/13/20146.766.856.596.6615,127
8/13/201411.9011.9611.9011.951,041
8/12/20146.626.856.396.6036,504
8/12/201411.9511.9611.9511.959,942
8/11/20146.917.006.696.7610,674
8/11/201411.7112.0011.7011.9614,444
8/8/20147.037.056.826.985,803
8/8/201411.7011.7011.7011.700
8/7/20147.097.096.756.909,395
8/7/201411.6411.7011.6111.7034,690
8/6/20146.957.406.627.1139,579
8/6/201411.7511.7511.6011.602,255
8/5/20147.197.196.907.1410,278
8/5/201411.8912.0011.7911.7912,890
8/4/20147.207.277.187.2611,363
8/1/20147.347.447.157.169,748
8/1/201411.9511.9511.9511.950
7/31/20147.317.317.257.254,803
7/31/201412.1512.1511.9411.9563,885
7/30/20147.447.447.447.44206
7/30/201412.3412.3412.1812.182,641
7/29/20147.317.457.257.3716,193
7/29/201412.2112.4012.2112.404,619
7/28/20147.377.417.347.362,513
7/28/201412.3412.3412.2312.254,309
7/25/20147.467.467.287.306,153
7/25/201412.2112.3412.2112.342,295
7/24/20147.447.467.307.304,785
7/24/201412.2312.2312.2112.2261,764
7/23/20147.277.467.257.405,641
7/23/201412.3012.3012.2712.3011,099
7/22/20147.187.397.187.333,739
7/22/201412.2112.2512.2112.257,970
7/21/20147.407.407.157.252,759
7/21/201412.2512.2712.2512.251,453
7/18/20147.187.417.187.342,318
7/18/201412.1212.1812.1212.1513,318
7/17/20147.197.347.177.323,622
7/17/201412.1112.1412.0712.073,989
7/16/20147.257.297.097.2512,385
7/16/201412.0012.1112.0012.112,150
7/15/20147.357.377.257.266,616
7/15/201412.0412.0412.0012.0016,887
7/14/20147.707.707.457.479,223
7/14/201412.0512.0512.0012.00585
7/11/20147.537.657.297.436,924
7/11/201411.9611.9611.9611.96420
7/10/20147.547.637.297.295,765
7/10/201411.8812.0611.8812.068,605
7/9/20147.187.517.117.498,321
7/9/201411.9011.9011.9011.90569
7/8/20147.287.447.257.266,617
7/8/201411.9111.9111.8711.9022,117
7/7/20147.007.546.617.4151,069
7/7/201411.9511.9511.8111.942,371
7/4/201412.0212.1211.9212.1213,170
7/3/20146.856.996.756.848,028
7/3/201412.0712.1412.0712.148,374
7/2/20147.027.026.336.7826,483
7/2/201412.0712.1612.0712.1619,895
7/1/20147.007.076.846.998,804
6/30/20147.107.106.826.865,359
6/30/201411.8212.0011.8211.995,788
6/27/20147.017.127.007.017,112
6/27/201411.7611.8211.7611.807,392
6/26/20146.866.996.866.894,823
6/26/201411.6111.7611.6111.7639,939
6/25/20147.007.006.796.874,818
6/25/201411.6211.6811.6211.685,796
6/24/20147.007.126.717.039,572
6/24/201411.6111.6511.5811.6127,227
6/23/20147.407.496.687.0124,864
6/23/201411.6111.8911.6111.6413,585
6/20/20147.327.667.257.4010,189
6/20/201411.6011.6811.6011.616,642
6/19/20147.487.807.237.3838,945
6/19/201411.6011.6011.5811.6027,667
6/18/20147.457.527.307.5118,457
6/18/201411.5811.6711.5811.653,645
6/17/20147.527.637.467.493,406
6/17/201411.5411.6011.5011.5016,753
6/16/20147.768.007.457.5033,503
Trading Center