$5.68 +0.03 (%) Maui Land & Pineapple Co - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLP historical data

Date Open High Low Close Volume
6/29/20155.665.675.655.652,241
6/29/20159.869.869.719.806,300
6/26/20155.665.685.665.67950
6/26/201510.1010.109.959.967,745
6/25/20155.705.705.655.656,563
6/25/201510.1510.1610.1010.1011,647
6/24/20155.705.705.655.664,355
6/24/201510.2510.2510.1410.147,643
6/23/20155.655.665.655.661,261
6/23/201510.3510.3910.1210.2325,963
6/22/20155.695.705.585.685,086
6/22/201510.2010.3010.2010.2832,938
6/19/20155.715.835.645.643,553
6/19/201510.2110.2110.1010.106,040
6/18/20155.715.715.715.71168
6/18/201510.1610.2510.0810.2521,606
6/17/20155.715.755.545.6112,071
6/17/201510.2010.2610.1110.1726,400
6/16/20155.745.805.675.80448
6/16/201510.1410.2610.1410.1515,830
6/15/20155.675.795.545.638,577
6/15/201510.1310.1810.0810.1212,500
6/12/20155.505.835.185.7930,379
6/12/201510.0810.0810.0410.0810,884
6/11/20155.565.565.525.525,485
6/11/201510.1310.1310.0810.082,000
6/10/20155.555.615.555.555,132
6/10/201510.4010.4010.0310.0311,550
6/9/20155.395.565.385.502,853
6/9/201510.2210.2810.2210.2510,641
6/8/20155.865.885.285.2824,525
6/8/201510.3510.3510.2110.226,800
6/5/20155.506.155.475.8565,141
6/5/201510.4110.4110.3610.361,100
6/4/20155.615.685.375.4012,938
6/4/201510.5010.5010.3610.498,072
6/3/20155.655.705.615.611,376
6/3/201510.7510.7910.5010.508,750
6/2/20155.505.655.505.6510,671
6/2/201510.7510.7510.7510.753,700
6/1/20155.555.605.545.551,484
6/1/201510.7010.7010.7010.70204
5/29/20155.635.645.635.64505
5/29/201510.7010.7010.7010.70400
5/28/20155.685.775.685.752,228
5/28/201510.7110.7910.5510.7019,434
5/27/20155.255.925.175.7711,493
5/27/201510.8510.8510.7010.7010,500
5/26/20155.135.255.135.247,221
5/26/201510.7310.8010.6710.808,789
5/25/201511.0011.0010.7110.717,394
5/22/20155.245.255.145.248,317
5/22/201511.0011.0010.9510.953,027
5/21/20155.095.165.095.155,680
5/21/201511.0011.0011.0011.001,900
5/20/20155.115.175.105.175,901
5/20/201510.9610.9610.9610.96300
5/19/20155.145.205.085.187,399
5/19/201510.7611.0010.7611.009,075
5/18/20155.255.275.155.162,235
5/15/20155.155.265.155.266,992
5/15/201510.6610.7510.6610.701,998
5/14/20155.215.225.155.1711,639
5/14/201510.7110.7110.6510.65500
5/13/20155.225.325.225.266,482
5/13/201510.8410.8510.7510.751,320
5/12/20155.455.455.225.2415,384
5/12/201510.7410.8510.7010.852,900
5/11/20155.715.715.435.504,123
5/11/201510.8610.8910.7610.762,840
5/8/20155.715.815.715.714,775
5/8/201510.7010.8010.7010.803,100
5/7/20155.775.965.715.7215,054
5/7/201510.7510.9010.6410.708,194
5/6/20155.755.865.755.792,602
5/6/201510.8310.8310.7010.8211,400
5/5/20155.755.785.745.773,891
5/5/201510.8910.9610.8010.884,052
5/4/20155.705.825.705.791,362
5/4/201510.9910.9910.8010.854,135
5/1/20155.555.615.495.617,772
5/1/201510.9510.9910.8510.906,900
4/30/20155.835.835.645.672,100
4/30/201510.7510.9410.6010.9432,921
4/29/20155.565.835.565.831,357
4/29/201510.6510.7510.5710.756,338
4/28/20155.845.945.625.649,001
4/28/201510.6810.6810.5410.576,743
4/27/20155.995.995.825.893,495
4/27/201510.6210.7510.6210.735,350
4/24/20156.026.135.956.036,545
4/24/201510.5410.5710.5410.571,792
4/23/20155.805.965.775.952,670
4/23/201510.5210.5210.5210.52100
4/22/20155.945.995.765.777,490
4/22/201510.4510.6010.4510.564,084
4/21/20156.126.125.855.9516,226
4/21/201510.4810.4810.4310.436,125
4/20/20156.156.156.156.150
4/20/201510.5510.5510.5110.558,299
  • Showing 1-100 of 2,346 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!