$6.14 -0.02 (%) Maui Land & Pineapple Co - NYSE

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLP historical data

Date Open High Low Close Volume
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
10/9/20145.705.895.705.799,750
10/9/201411.9611.9611.8511.8622,033
10/8/20145.795.895.795.817,955
10/8/201412.1012.1311.9711.9755,299
10/7/20145.825.895.825.89723
10/7/201412.2512.3012.1912.2031,720
10/6/20145.895.895.655.707,014
10/6/201412.4812.4812.3112.314,409
10/3/20145.865.875.755.812,202
10/3/201412.4012.4412.3512.431,349
10/2/20145.525.985.515.977,650
10/2/201412.4112.4112.3012.4011,391
10/1/20145.705.795.585.6114,790
10/1/201412.6412.6412.5312.5513,541
9/30/20145.755.755.655.706,768
9/30/201412.4912.7112.4912.7114,681
9/29/20145.575.805.365.7017,023
9/29/201412.4612.4912.4612.496,536
9/26/20145.775.845.545.7114,813
9/26/201412.4012.4912.4012.498,002
9/25/20146.126.125.745.8223,509
9/25/201412.5412.5512.4012.419,743
9/24/20146.146.156.006.014,650
9/24/201412.6012.6012.5112.542,124
9/23/20146.006.156.006.155,619
9/23/201412.4512.6912.4512.698,849
9/22/20146.166.245.946.0720,003
9/22/201412.6112.6112.6112.61204
9/19/20146.256.286.106.2816,768
9/19/201412.5812.5912.5012.595,955
9/18/20146.396.396.256.2911,047
9/18/201412.3912.5112.3912.517,410
9/17/20146.306.376.306.363,829
9/17/201412.3712.4112.3612.416,102
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
  • Showing 1-100 of 2,177 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center