$5.25 -0.03 (%) Maui Land & Pineapple Co - NYSE

Aug. 28, 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
8/28/20155.265.315.115.257,545
8/28/20158.508.658.438.4611,973
8/27/20155.155.325.155.284,736
8/27/20158.248.508.248.5036,300
8/26/20154.755.184.755.1324,893
8/26/20158.498.498.008.2524,697
8/25/20155.285.295.275.272,705
8/25/20158.498.598.318.319,178
8/24/20155.075.075.074.9215,478
8/24/20158.168.588.018.3013,260
8/21/20155.115.165.015.1320,880
8/21/20158.418.418.408.402,299
8/20/20155.235.305.205.206,698
8/20/20158.608.608.468.5015,374
8/19/20155.205.205.205.201,021
8/19/20158.638.658.608.609,089
8/18/20155.155.235.155.236,262
8/18/20158.698.808.688.723,812
8/17/20155.165.215.165.211,535
8/17/20158.698.708.618.701,402
8/14/20155.175.205.155.191,429
8/14/20158.648.798.648.7519,422
8/13/20155.155.205.095.207,884
8/13/20158.808.808.808.800
8/12/20155.175.225.025.188,289
8/12/20158.318.808.318.808,564
8/11/20155.315.315.145.186,904
8/11/20158.688.688.508.573,996
8/10/20155.175.265.155.228,900
8/10/20158.758.808.648.7811,100
8/7/20155.265.315.185.233,650
8/7/20158.838.858.758.759,600
8/6/20155.445.445.195.2310,708
8/6/20159.209.208.808.8017,600
8/5/20155.315.505.275.3811,119
8/5/20159.499.639.379.4211,719
8/4/20155.245.325.115.202,558
8/4/20159.519.699.439.503,800
8/3/20155.165.205.005.1616,805
7/31/20155.175.175.155.176,216
7/31/20159.699.879.699.87700
7/30/20155.235.235.155.174,588
7/30/20159.409.659.169.6523,319
7/29/20155.165.255.065.2313,225
7/29/20159.109.479.109.478,422
7/28/20155.175.345.095.1913,269
7/28/20158.919.258.919.227,398
7/27/20155.455.505.195.3619,042
7/27/20158.778.948.718.8623,462
7/24/20155.105.505.105.4724,521
7/24/20159.059.058.968.967,813
7/23/20155.105.215.085.214,992
7/23/20159.069.069.059.055,000
7/22/20155.065.285.065.1714,638
7/22/20159.009.169.009.058,195
7/21/20155.285.365.165.1811,954
7/21/20159.449.459.249.258,264
7/20/20155.265.305.145.1929,142
7/20/20159.549.559.399.4717,650
7/17/20155.355.395.165.3634,475
7/17/20159.699.699.539.546,203
7/16/20155.355.485.355.444,004
7/16/20159.649.759.649.6951,630
7/15/20155.405.545.385.5423,634
7/15/20159.809.809.629.7512,014
7/14/20155.525.655.405.5218,187
7/14/20159.809.819.749.7826,594
7/13/20155.475.645.415.6213,303
7/13/20159.629.759.569.752,457
7/10/20155.525.665.435.5927,500
7/10/20159.609.629.559.603,329
7/9/20155.565.585.555.582,784
7/9/20159.619.739.619.645,200
7/8/20155.585.705.555.552,716
7/8/20159.469.469.429.421,000
7/7/20155.445.645.445.644,027
7/7/20159.499.609.449.6023,456
7/6/20155.475.475.415.452,231
7/6/20159.499.609.499.506,400
7/3/20159.809.809.459.508,400
7/2/20155.705.705.395.442,305
7/2/201510.0010.009.909.9011,250
7/1/20155.695.695.565.609,060
6/30/20155.625.685.625.681,019
6/30/20159.809.909.809.9016,100
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
  • Showing 1-100 of 2,388 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!