Maui Land & Pineapple Company, Inc. Common Stock Historical Stock Prices

MLP 
$5.538
*  
0.038
0.69%
Get MLP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MLP now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-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 N/A 5.538 5.42 5.538 7,630
04/27/2016 5.47 5.5734 5.47 5.5 650
04/26/2016 5.41 5.5 5.41 5.47 1,740
04/25/2016 5.4 5.4899 5.4 5.4799 2,485
04/22/2016 5.722 5.73 5.45 5.45 2,870
04/21/2016 5.535 5.64 5.53 5.5568 1,963
04/20/2016 5.49 5.66 5.49 5.6325 2,636
04/19/2016 5.56 5.67 5.2316 5.44 9,587
04/18/2016 5.61 5.7073 5.57 5.63 2,596
04/15/2016 5.76 5.76 5.65 5.65 1,892
04/14/2016 5.749 5.75 5.659 5.659 1,816
04/13/2016 5.7235 5.7397 5.65 5.65 2,733
04/12/2016 5.7965 5.7965 5.7965 5.7965 3,724
04/11/2016 5.82 5.839 5.8 5.8 4,064
04/08/2016 5.6201 5.718 5.6201 5.71 2,174
04/07/2016 5.66 5.66 5.6068 5.6068 927
04/06/2016 5.5801 5.59 5.5801 5.59 692
04/05/2016 5.67 5.7 5.62 5.62 3,056
04/04/2016 5.66 5.66 5.56 5.58 3,775
04/01/2016 5.83 5.83 5.58 5.58 3,745
03/31/2016 5.9967 6.02 5.83 5.85 3,708
03/30/2016 5.8547 5.925 5.8547 5.9084 1,117
03/29/2016 6.1 6.2 5.95 5.95 19,470
03/28/2016 5.97 6.23 5.97 6.22 7,414
03/24/2016 5.83 6 5.7489 5.92 8,036
03/23/2016 5.55 5.79 5.55 5.72 3,391
03/22/2016 5.65 5.7 5.65 5.6501 1,928
03/21/2016 5.46 5.66 5.46 5.66 3,684
03/18/2016 5.46 5.55 5.4462 5.49 2,343
03/17/2016 5.49 5.5315 5.49 5.5315 10,339
03/16/2016 5.44 5.5 5.44 5.45 4,580
03/15/2016 5.4434 5.4434 5.4415 5.4415 529
03/14/2016 5.4689 5.4689 5.4164 5.4164 694
03/11/2016 5.469 5.469 5.41 5.41 358
03/10/2016 5.414 5.4356 5.414 5.4356 2,111
03/09/2016 5.3512 5.3512 5.3512 5.3512 225
03/08/2016 5.34 5.4 5.34 5.4 2,463
03/07/2016 5.44 5.44 5.25 5.25 2,327
03/04/2016 5.42 5.45 5.33 5.33 6,209
03/03/2016 5.53 5.53 5.46 5.46 1,911
03/02/2016 5.45 5.4858 5.42 5.482 1,316
03/01/2016 5.5 5.5 5.42 5.42 2,619
02/29/2016 5.4799 5.4799 5.41 5.41 1,233
02/26/2016 5.46 5.46 5.38 5.38 909
02/25/2016 5.414 5.414 5.36 5.36 10,733
02/24/2016 5.42 5.42 5.42 5.42 111
02/23/2016 5.368 5.368 5.368 5.368 270
02/22/2016 5.345 5.41 5.32 5.41 4,769
02/19/2016 5.29 5.38 5.2017 5.36 3,105
02/18/2016 5.2984 5.3 5.2216 5.2216 2,915
02/17/2016 5.2676 5.2676 5.2 5.21 873
02/16/2016 4.85 5.2861 4.85 5.24 5,444
02/12/2016 5.12 5.12 5.12 5.12 00
02/11/2016 4.97 5.15 4.97 5.12 10,184
02/10/2016 5.08 5.14 5.0197 5.08 2,385
02/09/2016 5.15 5.27 5.15 5.16 4,300
02/08/2016 5.13 5.326 4.77 5.2108 22,537
02/05/2016 5.2941 5.3099 5.22 5.22 1,646
02/04/2016 5.306 5.306 5.21 5.21 452
02/03/2016 5.29 5.3 5.2 5.21 1,065
02/02/2016 5.24 5.24 5.15 5.19 3,744
02/01/2016 5.28 5.49 5.21 5.32 6,697
01/29/2016 5.28 5.3736 5.28 5.3 3,610
01/28/2016 5.205 5.3 5.16 5.3 434
01/27/2016 5.05 5.22 5.05 5.21 1,292
*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?