$5.16 -0.01 (%) Maui Land & Pineapple Co - NYSE

Jul. 31, 2015 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,368 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!