$6.31 -0.05 (%) Maui Land & Pineapple Co - NYSE

Jan. 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
1/30/20156.446.446.246.314,246
1/30/201510.4510.5510.4310.4513,358
1/29/20156.286.366.166.3611,353
1/29/201510.4010.4510.3810.459,186
1/28/20156.296.356.296.351,082
1/28/201510.4610.4610.3010.393,286
1/27/20156.256.406.256.294,927
1/27/201510.8910.8910.5010.6016,648
1/26/20156.156.296.156.206,756
1/26/201510.9010.9010.9010.90301
1/23/20156.546.546.126.156,327
1/23/201510.8910.8910.8910.89100
1/22/20156.696.706.546.547,698
1/22/201510.8910.8910.8910.89207
1/21/20156.746.796.636.703,815
1/21/201510.6011.1910.6010.853,097
1/20/20156.856.856.666.742,329
1/20/201510.2210.6910.2210.506,000
1/19/201510.2110.2110.2010.202,412
1/16/20157.037.246.746.8514,800
1/16/201510.2410.2410.2010.206,013
1/15/20157.007.197.007.064,260
1/15/201510.4510.4510.2210.254,743
1/14/20157.397.396.756.8914,941
1/14/201510.2010.4010.2010.253,468
1/13/20157.297.347.177.275,280
1/13/201510.2510.2510.2110.212,691
1/12/20157.607.647.067.1712,575
1/12/201510.2610.2810.2010.203,401
1/9/20156.387.536.387.4940,543
1/9/201510.2510.4510.2510.303,804
1/8/20156.106.526.106.3428,329
1/8/201510.2710.3010.2510.259,345
1/7/20156.196.206.096.103,415
1/7/201510.3810.3810.2610.263,937
1/6/20156.106.126.056.115,629
1/6/201510.3510.3510.2510.252,097
1/5/20156.156.156.056.1010,763
1/5/201510.5110.5110.4010.40200
1/2/20156.216.216.056.095,966
1/2/201510.6810.6810.6810.680
12/31/20145.716.455.716.0515,438
12/31/201410.7010.7010.6810.685,079
12/30/20145.515.685.515.6719,192
12/30/201410.4210.7510.4210.752,383
12/29/20145.515.515.515.51328
12/29/201410.5010.5610.4510.551,511
12/26/20145.705.705.515.517,549
12/24/20145.635.635.635.63100
12/24/201410.6610.6610.4010.408,950
12/23/20145.645.655.645.642,611
12/23/201410.7010.7510.6610.754,595
12/22/20145.525.615.465.612,335
12/22/201410.5610.7010.5610.702,365
12/19/20145.455.545.455.451,887
12/19/201410.6510.6510.6010.60783
12/18/20145.445.605.445.456,442
12/18/201410.9010.9010.7010.707,929
12/17/20145.415.585.415.506,992
12/17/201410.8010.9010.7210.909,795
12/16/20145.395.395.355.384,610
12/16/201410.7610.9010.6510.9025,162
12/15/20145.395.395.355.391,744
12/15/201410.7010.8010.6510.659,709
12/12/20145.435.435.325.354,295
12/12/201410.7010.7010.6010.706,896
12/11/20145.435.475.435.443,543
12/11/201410.6210.6510.4010.6518,364
12/10/20145.445.525.435.438,069
12/10/201410.7610.7610.6510.6520,884
12/9/20145.435.535.435.531,233
12/9/201410.7810.8810.5310.7611,121
12/8/20145.365.475.355.446,655
12/8/201411.6011.6010.8311.0024,253
12/5/20145.405.575.405.577,929
12/5/201411.4612.2011.3011.7617,813
12/4/20145.355.515.355.3912,870
12/4/201411.4911.6111.4911.614,542
12/3/20145.395.435.355.422,162
12/3/201411.5711.7211.5011.505,761
12/2/20145.355.495.355.436,404
12/2/201411.5011.6511.5011.571,386
12/1/20145.555.595.385.385,490
12/1/201411.6811.6811.4311.582,150
11/28/20145.355.595.355.5522,203
11/28/201412.0012.0011.6711.702,768
11/27/201412.4012.5112.0512.157,212
11/26/20145.375.465.355.368,300
11/26/201411.9612.4211.9512.423,717
11/25/20145.415.445.335.363,157
11/25/201412.0812.2812.0112.011,235
11/24/20145.375.385.305.318,373
11/24/201411.8212.0511.7411.9512,393
11/21/20145.405.565.135.4335,227
11/21/201412.0912.1011.7711.826,099
11/20/20145.625.705.405.4824,952
11/20/201411.8812.1011.8512.097,730
11/19/20145.665.775.575.6020,433
11/19/201411.8011.9311.6811.8312,980
11/18/20145.605.755.535.5837,302
  • Showing 1-100 of 2,244 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center