Maui Land & Pineapple Company, Inc. Historical Stock Prices

MLP 
$8.011
*  
0.239
 negative 
2.9%
Get MLP Alerts
*Delayed - data as of Apr. 17, 2014 12:24 ET 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:24  8.18  8.37  8.011  8.011 3,456
04/16/2014 7.75 8.29 7.75 8.25 20,076
04/15/2014 8 8.09 7.62 7.81 32,971
04/14/2014 8.62 8.75 7.92 8.05 58,967
04/11/2014 8.88 8.88 8.13 8.68 41,710
04/10/2014 8.9 9 8.7401 8.86 25,567
04/09/2014 8.87 9.14 8.72 8.92 36,814
04/08/2014 9.12 9.12 8.81 8.98 44,358
04/07/2014 8.67 9.21 8.61 9 89,497
04/04/2014 7.6 9.41 7.6 8.99 442,082
04/03/2014 6.92 7.27 6.818 7.27 25,793
04/02/2014 6.64 6.95 6.46 6.93 80,944
04/01/2014 6.5 6.59 6.47 6.57 7,903
03/31/2014 6.54 6.54 6.36 6.42 16,963
03/28/2014 6.45 6.59 6.39 6.57 11,185
03/27/2014 6.43 6.53 6.37 6.5 7,747
03/26/2014 6.29 6.52 6.21 6.37 39,362
03/25/2014 6.35 6.4601 6.15 6.19 20,195
03/24/2014 6.35 6.42 6.332 6.3993 23,933
03/21/2014 6.25 6.44 6.13 6.44 20,210
03/20/2014 6.14 6.41 6 6.3 24,763
03/19/2014 6.03 6.4 5.72 6.21 62,532
03/18/2014 6 6.23 6 6.16 6,589
03/17/2014 6.12 6.12 5.91 5.99 11,711
03/14/2014 6.2061 6.27 6.0101 6.1 6,020
03/13/2014 5.9 6.66 5.6 6.23 212,590
03/12/2014 6.23 6.34 6 6.02 20,492
03/11/2014 6.28 6.42 6.28 6.35 12,519
03/10/2014 5.83 6.5 5.35 6.32 158,334
03/07/2014 6.19 6.1999 5.91 6.16 35,471
03/06/2014 6.1799 6.34 6.0301 6.32 6,715
03/05/2014 5.96 6.5 5.63 6.13 166,903
03/04/2014 5.99 6.11 5.84 5.93 17,758
03/03/2014 6.08 6.406 5.6 6.01 205,710
02/28/2014 6.3 6.38 6.19 6.2 9,589
02/27/2014 6.439 6.48 6.16 6.4 144,827
02/26/2014 6.44 6.44 6.368 6.4 5,813
02/25/2014 6.1 6.67 6 6.36 70,043
02/24/2014 6.24 6.29 6.08 6.08 10,394
02/21/2014 6.13 6.22 6.1 6.21 18,401
02/20/2014 6.157 6.22 5.99 6.13 43,831
02/19/2014 6.16 6.2099 6.15 6.16 1,600
02/18/2014 6.2 6.25 6.19 6.19 10,915
02/14/2014 6.12 6.17 6.12 6.1514 4,306
02/13/2014 6.14 6.16 6.04 6.08 3,326
02/12/2014 6.11 6.19 5.92 6.16 9,603
02/11/2014 6.07 6.2 6.07 6.18 7,289
02/10/2014 6.15 6.15 6.05 6.05 6,883
02/07/2014 6.12 6.13 6.07 6.13 10,176
02/06/2014 6.11 6.18 6.09 6.13 4,750
02/05/2014 6 6.25 5.88 6.06 22,169
02/04/2014 6.08 6.13 5.55 5.96 36,777
02/03/2014 5.94 6.38 5.91 5.96 26,160
01/31/2014 6.09 6.1692 5.9 5.9 5,090
01/30/2014 6.14 6.19 5.9401 6.09 27,737
01/29/2014 6.04 6.25 6 6.25 10,150
01/28/2014 5.9 6.12 5.9 5.98 22,009
01/27/2014 5.9 6.11 5.9 5.95 28,036
01/24/2014 6.0721 6.0721 5.94 5.94 26,774
01/23/2014 6.213 6.24 6.07 6.07 35,230
01/22/2014 6.19 6.1999 6.02 6.16 29,929
01/21/2014 6.25 6.25 6.103 6.19 5,739
01/17/2014 6.45 6.45 6.1 6.1 10,825
01/16/2014 6.16 6.23 6.0117 6.13 11,968
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 your brokers before you trade


Want to trade FX?