$5.45 0.00 (%) Maui Land & Pineapple Co - NYSE

Dec. 19, 2014 | 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
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
11/18/201411.6011.9011.6011.758,702
11/17/20145.525.915.465.6012,319
11/17/201411.5511.6711.4611.5713,825
11/14/20145.675.675.555.617,886
11/14/201411.4511.5011.4011.441,889
11/13/20145.755.805.695.693,242
11/13/201411.4511.5411.3911.395,706
11/12/20145.796.015.755.7527,513
11/12/201411.4211.4811.3911.393,438
11/11/20145.895.925.685.8516,916
11/11/201411.5011.6011.3811.3813,089
11/10/20145.935.985.885.949,950
11/10/201411.4211.5411.4211.543,492
11/7/20146.156.155.905.977,705
11/7/201411.3211.4211.3011.424,004
11/6/20145.976.095.906.0814,315
11/6/201411.2011.2911.1811.205,935
11/5/20145.976.045.926.0118,247
11/5/201411.3011.3411.2011.2710,603
11/4/20146.006.055.945.995,603
11/4/201411.6211.7011.3011.3026,671
11/3/20146.006.085.895.967,574
11/3/201411.6211.6711.6211.622,300
10/31/20146.006.115.866.1117,231
10/31/201411.3411.4711.3211.4010,215
10/30/20146.166.165.955.957,800
10/30/201411.7111.7111.3211.325,608
10/29/20146.126.126.026.115,443
10/29/201412.0112.0111.8011.802,735
10/28/20146.236.276.116.1513,261
10/28/201411.9112.0011.9112.006,020
10/27/20146.126.256.126.175,174
10/27/201411.9012.1011.7611.966,862
10/24/20146.126.196.016.144,441
10/24/201412.0412.0612.0412.0511,902
10/23/20146.186.296.156.167,595
10/23/201412.0912.1212.0712.1119,498
10/22/20146.026.236.026.1014,274
10/22/201411.9212.0111.9111.913,435
10/21/20146.026.266.026.027,695
10/21/201411.7612.0411.7612.0410,663
10/20/20145.756.085.756.045,200
10/20/201411.6511.7611.6511.767,035
10/17/20145.966.095.805.8216,803
10/17/201411.7811.8111.6611.6623,020
10/16/20146.006.136.006.044,320
10/16/201410.7011.6810.6811.5777,595
10/15/20146.116.116.076.092,978
10/15/201410.7310.9110.4810.91120,887
10/14/20145.736.355.736.0514,420
10/14/201411.5311.5310.8510.8538,234
10/13/20145.795.895.705.769,918
10/10/20145.855.855.705.7111,963
10/10/201411.8111.8111.5411.5456,683
  • Showing 1-100 of 2,217 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center