Maui Land & Pineapple Company, Inc. Historical Stock Prices

MLP 
$5.19
*  
0.04
0.76%
Get MLP Alerts
*Delayed - data as of Jul. 30, 2015 11:35 ET  -  Find a broker to begin trading MLP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MLP Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
11:35  5.15  5.2316  5.19  5.19 1,156
07/29/2015 5.16 5.25 5.06 5.23 13,225
07/28/2015 5.17 5.3399 5.09 5.19 13,269
07/27/2015 5.45 5.5 5.19 5.36 19,042
07/24/2015 5.1 5.5 5.1 5.47 24,521
07/23/2015 5.1 5.21 5.08 5.21 4,992
07/22/2015 5.06 5.28 5.06 5.17 14,638
07/21/2015 5.28 5.359 5.16 5.176 11,954
07/20/2015 5.26 5.3 5.14 5.19 29,142
07/17/2015 5.35 5.39 5.16 5.36 34,475
07/16/2015 5.35 5.4837 5.35 5.44 4,004
07/15/2015 5.4 5.54 5.38 5.54 23,634
07/14/2015 5.52 5.65 5.4 5.52 18,187
07/13/2015 5.47 5.64 5.41 5.62 13,303
07/10/2015 5.52 5.66 5.43 5.5899 27,500
07/09/2015 5.56 5.58 5.55 5.58 2,784
07/08/2015 5.58 5.7 5.5474 5.55 2,716
07/07/2015 5.4401 5.64 5.4401 5.64 4,027
07/06/2015 5.4724 5.4724 5.41 5.45 2,231
07/02/2015 5.7 5.7 5.39 5.44 2,305
07/01/2015 5.6906 5.6906 5.56 5.6 9,060
06/30/2015 5.62 5.68 5.62 5.68 1,019
06/29/2015 5.66 5.67 5.65 5.65 2,241
06/26/2015 5.66 5.6835 5.66 5.67 950
06/25/2015 5.7 5.7 5.65 5.65 6,563
06/24/2015 5.7 5.7 5.65 5.66 4,355
06/23/2015 5.65 5.6629 5.65 5.6629 1,261
06/22/2015 5.69 5.7 5.5801 5.6799 5,086
06/19/2015 5.71 5.8299 5.64 5.64 3,553
06/18/2015 5.71 5.71 5.71 5.71 168
06/17/2015 5.71 5.75 5.54 5.6106 12,071
06/16/2015 5.74 5.8 5.67 5.8 448
06/15/2015 5.67 5.79 5.539 5.633 8,577
06/12/2015 5.5 5.83 5.18 5.79 30,379
06/11/2015 5.555 5.56 5.52 5.52 5,485
06/10/2015 5.55 5.61 5.55 5.55 5,132
06/09/2015 5.39 5.56 5.38 5.5 2,853
06/08/2015 5.86 5.88 5.28 5.28 24,525
06/05/2015 5.4991 6.1499 5.4699 5.8501 65,141
06/04/2015 5.61 5.68 5.3685 5.4 12,938
06/03/2015 5.6499 5.6999 5.61 5.61 1,376
06/02/2015 5.5001 5.649 5.5001 5.649 10,671
06/01/2015 5.55 5.6 5.54 5.5487 1,484
05/29/2015 5.63 5.64 5.63 5.64 505
05/28/2015 5.68 5.77 5.68 5.75 2,228
05/27/2015 5.25 5.92 5.17 5.77 11,493
05/26/2015 5.13 5.25 5.13 5.24 7,221
05/22/2015 5.238 5.25 5.14 5.24 8,317
05/21/2015 5.09 5.16 5.09 5.15 5,680
05/20/2015 5.11 5.17 5.1 5.17 5,901
05/19/2015 5.14 5.199 5.08 5.18 7,399
05/18/2015 5.25 5.265 5.15 5.16 2,235
05/15/2015 5.15 5.26 5.15 5.26 6,992
05/14/2015 5.21 5.22 5.15 5.17 11,639
05/13/2015 5.22 5.32 5.22 5.26 6,482
05/12/2015 5.45 5.45 5.22 5.24 15,384
05/11/2015 5.71 5.71 5.43 5.5 4,123
05/08/2015 5.71 5.81 5.71 5.71 4,775
05/07/2015 5.77 5.9584 5.71 5.72 15,054
05/06/2015 5.7511 5.8599 5.75 5.79 2,602
05/05/2015 5.75 5.78 5.7375 5.77 3,891
05/04/2015 5.7 5.82 5.7 5.79 1,362
05/01/2015 5.55 5.61 5.485 5.61 7,772
04/30/2015 5.8299 5.8299 5.64 5.67 2,100
04/29/2015 5.5602 5.83 5.5602 5.83 1,357
*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?