Maui Land & Pineapple Co $7.37

up +0.01


29/7/2014 03:59 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
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
6/16/201411.7111.7111.5011.5021,987
6/13/20147.908.027.757.853,196
6/13/201411.6911.8011.6911.805,436
6/12/20147.838.097.577.7720,998
6/12/201411.7211.7511.6611.667,110
6/11/20147.857.957.787.875,834
6/11/201411.7011.7011.6911.692,410
6/10/20147.748.007.677.768,729
6/10/201411.8211.8211.8011.802,547
6/9/20147.907.927.697.736,170
6/9/201411.8011.9111.8011.912,405
6/6/20148.028.047.827.976,522
6/6/201411.7511.8811.7511.882,449
6/5/20148.098.178.008.0310,514
6/5/201411.7311.7511.6111.623,892
6/4/20147.958.247.898.1112,779
6/4/201411.7211.7211.6611.663,587
6/3/20148.068.197.738.037,055
6/3/201411.7511.8411.7511.841,700
6/2/20148.008.187.968.044,574
6/2/201411.6011.7411.6011.7111,672
5/30/20148.048.067.938.063,446
5/30/201411.5511.6311.5511.632,600
5/29/20148.068.157.887.944,852
5/29/201411.3511.4811.2311.4823,923
5/28/20148.058.208.038.128,557
5/28/201411.5111.5611.4111.4120,487
5/27/20148.018.198.018.082,454
5/27/201411.5711.6011.5711.573,718
5/26/201411.6511.6511.5311.534,322
5/23/20148.228.228.018.062,398
5/23/201411.7011.7511.5611.684,636
5/22/20147.908.327.908.025,725
5/22/201411.6111.6911.6111.692,152
5/21/20148.478.477.918.0512,101
5/21/201411.5311.6611.5311.662,897
5/20/20148.398.488.178.407,563
5/20/201411.5311.5511.4511.5556,044
5/19/20147.738.877.658.29189,141
Trading Center