LMRKO

Landmark Infrastructure Partners LP Perpetual Preferred Units Series B 7.90% Historical Stock Prices

$23.665
*  
0.305
1.27%
Get LMRKO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading LMRKO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LMRKO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24 24 23.41 23.665 10,394
12/01/2016 24.13 24.2399 23.61 23.97 2,550
11/30/2016 24 24.09 23.6 24.09 9,660
11/29/2016 24.4499 24.4499 23.8 24.2 4,007
11/28/2016 24.25 24.57 23.6 24.35 9,247
11/25/2016 24.15 24.25 24.15 24.25 1,150
11/23/2016 24.45 24.5 24.2 24.21 2,150
11/22/2016 24.55 24.6 24.2536 24.6 3,978
11/21/2016 24.88 24.93 24.5 24.8 7,705
11/18/2016 24.7 24.93 24.5 24.93 5,790
11/17/2016 24.55 24.9 24.51 24.64 1,710
11/16/2016 24.89 24.93 24.55 24.93 8,489
11/15/2016 24.15 24.9 24.15 24.7499 4,748
11/14/2016 24.93 24.93 24.25 24.6 7,182
11/11/2016 24.687 25.02 22.53 24.93 27,038
11/10/2016 24.8 25 24.45 25 39,372
11/09/2016 24.95 25.2 24.8 25.09 31,775
11/08/2016 25 25.1399 24.95 25.05 3,200
11/07/2016 25 25.1 24.8733 24.98 5,550
11/04/2016 25.1 25.1 25.1 25.1 100
11/03/2016 25.25 25.25 25.025 25.08 4,181
11/02/2016 25.1878 25.3999 25.01 25.2499 5,793
11/01/2016 25.37 25.45 25.15 25.45 6,590
10/31/2016 25.39 25.5 25.28 25.5 7,150
10/28/2016 25.4 25.5899 25.1832 25.35 9,245
10/27/2016 25.68 25.75 25.53 25.6 17,496
10/26/2016 25.591 25.64 25.5 25.64 11,322
10/25/2016 25.57 25.6 25.55 25.6 5,860
10/24/2016 25.6 25.6 25.51 25.5469 2,520
10/21/2016 25.4281 25.6 25.4281 25.6 400
10/20/2016 25.462 25.6 25.4 25.6 3,020
10/19/2016 25.557 25.59 25.45 25.59 1,775
10/18/2016 25.6 25.6 25.502 25.59 9,200
10/17/2016 25.55 25.6 25.5 25.6 2,358
10/14/2016 25.5 25.6 25.4 25.6 16,132
10/13/2016 25.43 25.65 25.4 25.4999 7,102
10/12/2016 25.61 25.61 25.61 25.61 00
10/11/2016 25.68 25.7 25.4 25.61 2,980
10/10/2016 25.43 25.5899 25.43 25.5899 3,930
10/07/2016 25.5 25.59 25.35 25.5 5,347
10/06/2016 25.58 25.5899 25.39 25.5 5,602
10/05/2016 25.4 25.6899 25.4 25.46 11,105
10/04/2016 25.6 25.6 25.5 25.5999 5,165
10/03/2016 25.69 25.69 25.4854 25.69 2,180
09/30/2016 25.6013 25.68 25.5899 25.68 5,652
09/29/2016 25.67 25.67 25.6 25.67 1,975
09/28/2016 25.67 25.67 25.658 25.67 1,794
09/27/2016 25.6 25.64 25.6 25.64 3,590
09/26/2016 25.64 25.64 25.51 25.63 9,200
09/23/2016 25.52 25.64 25.5001 25.64 19,400
09/22/2016 25.4517 25.54 25.4101 25.52 9,200
09/21/2016 25.36 25.49 25.36 25.49 25,619
09/20/2016 25.36 25.49 25.36 25.44 5,800
09/19/2016 25.5 25.54 25.41 25.49 10,147
09/16/2016 25.515 25.5299 25.26 25.5 4,330
09/15/2016 25.4216 25.5 25.3 25.5 43,222
09/14/2016 25.34 25.56 25.1 25.5599 11,600
09/13/2016 25.3 25.5 25.3 25.4 1,400
09/12/2016 25.41 25.56 25.38 25.38 8,354
09/09/2016 25.5 25.6299 25.3 25.4001 37,359
09/08/2016 25.74 25.74 25.5 25.54 35,892
09/07/2016 25.6 25.69 25.6 25.69 14,910
09/06/2016 25.67 25.79 25.6 25.64 44,686
09/02/2016 25.74 25.74 25.56 25.65 10,570
09/01/2016 25.609 25.7399 25.55 25.7292 18,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?