Maui Land & Pineapple Co $6.36

up +0.06


17/9/2014 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
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
9/12/201412.6112.6412.6112.648,800
9/11/20146.636.634.686.5510,229
9/11/201412.5312.5312.5312.53104
9/10/20146.696.796.636.706,596
9/10/201412.6613.0512.6612.755,778
9/9/20146.866.866.686.7316,391
9/9/201412.6412.7012.6312.702,518
9/8/20146.737.006.736.9914,677
9/8/201412.4912.6112.4912.6179,170
9/5/20146.706.766.636.7010,400
9/5/201412.4612.4912.4612.495,683
9/4/20146.847.006.686.7510,669
9/4/201412.5312.5412.4712.5013,728
9/3/20146.916.916.716.7821,525
9/3/201412.5112.5912.5112.598,794
9/2/20146.906.986.886.976,259
9/2/201412.5112.5212.5112.525,386
8/29/20146.897.006.776.931,101
8/29/201412.3912.6012.3512.6014,433
8/28/20146.946.976.736.733,700
8/28/201412.4512.4512.4012.40300
8/27/20146.996.996.906.90850
8/27/201412.5012.5112.5012.505,525
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
Trading Center