Maui Land & Pineapple Company, Inc. Historical Stock Prices

MLP 
$6.11
*  
0.04
0.65%
Get MLP Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading MLP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MLP Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.09  6.12  6.02  6.11 5,443
10/29/2014 6.12 6.12 6.02 6.11 5,443
10/28/2014 6.228 6.27 6.11 6.15 13,261
10/27/2014 6.12 6.25 6.12 6.17 5,174
10/24/2014 6.12 6.19 6.0101 6.14 4,441
10/23/2014 6.18 6.29 6.15 6.16 7,595
10/22/2014 6.02 6.2299 6.02 6.1 14,274
10/21/2014 6.02 6.26 6.02 6.02 7,695
10/20/2014 5.75 6.08 5.75 6.04 5,200
10/17/2014 5.96 6.09 5.8 5.82 16,803
10/16/2014 6 6.1299 6 6.04 4,320
10/15/2014 6.11 6.11 6.0681 6.09 2,978
10/14/2014 5.73 6.35 5.73 6.05 14,420
10/13/2014 5.79 5.89 5.7 5.76 9,918
10/10/2014 5.85 5.85 5.7 5.712 11,963
10/09/2014 5.7029 5.89 5.7029 5.79 9,750
10/08/2014 5.79 5.89 5.79 5.81 7,955
10/07/2014 5.82 5.89 5.82 5.89 723
10/06/2014 5.89 5.89 5.6503 5.7 7,014
10/03/2014 5.86 5.87 5.75 5.81 2,202
10/02/2014 5.52 5.98 5.51 5.97 7,650
10/01/2014 5.7 5.79 5.58 5.61 14,790
09/30/2014 5.75 5.75 5.65 5.7 6,768
09/29/2014 5.57 5.8001 5.36 5.7 17,023
09/26/2014 5.77 5.84 5.54 5.71 14,813
09/25/2014 6.12 6.12 5.74 5.82 23,509
09/24/2014 6.14 6.15 6 6.01 4,650
09/23/2014 6 6.1499 6 6.1499 5,619
09/22/2014 6.16 6.2425 5.94 6.07 20,003
09/19/2014 6.25 6.28 6.1 6.28 16,768
09/18/2014 6.39 6.39 6.25 6.29 11,047
09/17/2014 6.3 6.37 6.3 6.36 3,829
09/16/2014 6.45 6.45 6.25 6.3 21,342
09/15/2014 6.5 6.59 6.25 6.35 6,793
09/12/2014 6.5 6.58 6.5 6.58 5,633
09/11/2014 6.63 6.63 4.68 6.55 10,229
09/10/2014 6.69 6.79 6.63 6.7 6,596
09/09/2014 6.86 6.86 6.68 6.73 16,391
09/08/2014 6.73 7 6.73 6.99 14,677
09/05/2014 6.7 6.76 6.63 6.7 10,400
09/04/2014 6.84 7 6.68 6.75 10,669
09/03/2014 6.91 6.91 6.71 6.78 21,525
09/02/2014 6.9 6.98 6.88 6.97 6,259
08/29/2014 6.89 7 6.77 6.93 1,101
08/28/2014 6.94 6.97 6.73 6.73 3,700
08/27/2014 6.9899 6.9899 6.9 6.9 850
08/26/2014 6.95 7 6.88 7 14,596
08/25/2014 6.82 6.99 6.82 6.89 2,243
08/22/2014 6.84 6.9 6.79 6.86 4,695
08/21/2014 6.8499 6.96 6.7301 6.94 5,331
08/20/2014 6.75 6.8219 6.64 6.73 4,573
08/19/2014 6.669 6.71 6.66 6.68 1,707
08/18/2014 6.73 6.89 6.51 6.71 16,416
08/15/2014 6.48 6.7 6.46 6.617 18,796
08/14/2014 6.78 6.845 6.46 6.58 19,047
08/13/2014 6.76 6.85 6.59 6.66 15,127
08/12/2014 6.62 6.85 6.39 6.6 36,504
08/11/2014 6.91 6.9999 6.69 6.76 10,674
08/08/2014 7.03 7.05 6.82 6.98 5,803
08/07/2014 7.09 7.09 6.75 6.9 9,395
08/06/2014 6.95 7.4 6.62 7.108 39,579
08/05/2014 7.19 7.19 6.9001 7.1444 10,278
08/04/2014 7.2 7.27 7.18 7.26 11,363
08/01/2014 7.34 7.44 7.15 7.16 9,748
07/31/2014 7.31 7.31 7.25 7.253 4,803
07/30/2014 7.44 7.44 7.44 7.44 206
07/29/2014 7.31 7.45 7.25 7.37 16,193
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?