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

MLP 
$6.7296
*  
0.0604
0.89%
Get MLP Alerts
*Delayed - data as of Jun. 27, 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 27-MAR-2016 TO 27-JUN-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 6.8499 6.67 6.7296 2,129
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
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
*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?