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

MLP 
$6.4499
*  
unch
unch
Get MLP Alerts
*Delayed - data as of Jul. 26, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 26-APR-2016 TO 26-JUL-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 6.475 6.39 6.4499 9,056
07/26/2016 6.4511 6.475 6.39 6.4499 9,056
07/25/2016 6.46 6.51 6.45 6.45 4,767
07/22/2016 6.4904 6.4904 6.4904 6.4904 00
07/21/2016 6.6199 6.6199 6.4904 6.4904 1,026
07/20/2016 6.501 6.52 6.5 6.5004 2,382
07/19/2016 6.54 6.575 6.5201 6.53 2,758
07/18/2016 6.551 6.59 6.5 6.545 6,452
07/15/2016 6.46 6.54 6.46 6.48 3,101
07/14/2016 6.52 6.62 6.49 6.51 6,922
07/13/2016 6.61 6.68 6.58 6.62 7,579
07/12/2016 6.49 6.58 6.46 6.49 17,259
07/11/2016 6.551 6.7262 6.43 6.58 11,727
07/08/2016 6.701 6.72 6.642 6.69 3,801
07/07/2016 6.6749 6.6749 6.62 6.62 1,200
07/06/2016 6.8087 6.8087 6.76 6.77 718
07/05/2016 6.82 6.845 6.798 6.798 4,524
07/01/2016 7.05 7.05 6.82 6.82 6,873
06/30/2016 7.57 7.57 7.13 7.22 11,575
06/29/2016 6.58 7.62 6.58 7.405 19,989
06/28/2016 6.5901 6.6137 6.5901 6.6137 1,260
06/27/2016 6.79 6.8499 6.67 6.7296 2,129
06/24/2016 6.826 6.84 6.71 6.79 2,156
06/23/2016 6.785 7.06 6.6 6.71 12,321
06/22/2016 6.87 7.04 6.75 6.83 9,509
06/21/2016 7.01 7.01 6.8001 6.93 4,034
06/20/2016 7.02 7.28 6.8723 7.01 16,495
06/17/2016 6.9378 7 6.9378 6.99 4,218
06/16/2016 7.02 7.02 6.89 7.0099 3,659
06/15/2016 6.9786 6.9786 6.9786 6.9786 724
06/14/2016 6.86 7.41 6.86 6.95 31,068
06/13/2016 6.96 7.1 6.84 6.86 9,223
06/10/2016 6.15 7.47 6.115 7 74,453
06/09/2016 6.12 6.14 6.12 6.14 666
06/08/2016 6.2209 6.23 6.1001 6.1001 4,173
06/07/2016 6.2 6.2 6.2 6.2 908
06/06/2016 6.32 6.32 6.32 6.32 00
06/03/2016 6.32 6.3211 6.24 6.32 6,237
06/02/2016 6.0301 6.34 6.0301 6.32 6,835
06/01/2016 5.994 6.11 5.994 6.0362 2,157
05/31/2016 6.04 6.04 6.04 6.04 2,255
05/27/2016 5.97 6.02 5.97 6.02 1,972
05/26/2016 5.93 5.94 5.85 5.94 660
05/25/2016 5.896 6 5.87 6 5,085
05/24/2016 5.74 5.89 5.74 5.89 2,521
05/23/2016 5.81 5.81 5.7692 5.8 1,460
05/20/2016 5.77 5.81 5.75 5.79 3,003
05/19/2016 5.68 5.8636 5.68 5.7101 1,586
05/18/2016 5.6116 5.6116 5.6116 5.6116 444
05/17/2016 5.594 5.7 5.56 5.58 1,654
05/16/2016 5.5615 5.67 5.5615 5.64 2,670
05/13/2016 5.397 5.51 5.3 5.51 7,710
05/12/2016 5.32 5.47 5.3 5.4 2,890
05/11/2016 5.428 5.4699 5.38 5.38 3,962
05/10/2016 5.41 5.47 5.3596 5.47 578
05/09/2016 5.35 5.44 5.35 5.38 1,648
05/06/2016 5.95 6.06 5.32 5.35 41,504
05/05/2016 6.038 6.055 5.9515 5.9515 1,848
05/04/2016 6.13 6.13 5.82 6.06 8,699
05/03/2016 6.086 6.24 6.0513 6.1896 8,054
05/02/2016 5.956 6.24 5.88 6.06 32,053
04/29/2016 5.63 6.043 5.63 5.96 23,351
04/28/2016 5.42 5.538 5.42 5.52 7,830
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
*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?