Maui Land & Pineapple Company, Inc. Historical Stock Prices

MLP 
$7.44
*  
0.07
0.95%
Get MLP Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.40  7.44  7.44  7.44 206
07/30/2014 7.44 7.44 7.44 7.44 206
07/29/2014 7.31 7.45 7.25 7.37 16,193
07/28/2014 7.37 7.41 7.335 7.36 2,513
07/25/2014 7.4599 7.4599 7.28 7.3 6,153
07/24/2014 7.44 7.4599 7.3 7.3 4,785
07/23/2014 7.27 7.46 7.25 7.4 5,641
07/22/2014 7.18 7.39 7.18 7.33 3,739
07/21/2014 7.4 7.4 7.1501 7.25 2,759
07/18/2014 7.1825 7.405 7.1801 7.34 2,318
07/17/2014 7.187 7.34 7.17 7.32 3,622
07/16/2014 7.25 7.2895 7.09 7.25 12,385
07/15/2014 7.35 7.365 7.25 7.26 6,616
07/14/2014 7.7 7.7 7.45 7.47 9,223
07/11/2014 7.525 7.65 7.288 7.43 6,924
07/10/2014 7.54 7.63 7.29 7.29 5,765
07/09/2014 7.18 7.51 7.11 7.49 8,321
07/08/2014 7.28 7.44 7.25 7.26 6,617
07/07/2014 7 7.54 6.61 7.41 51,069
07/03/2014 6.85 6.987 6.75 6.84 8,028
07/02/2014 7.02 7.0201 6.33 6.78 26,483
07/01/2014 7 7.07 6.8401 6.99 8,804
06/30/2014 7.1 7.1 6.82 6.86 5,359
06/27/2014 7.01 7.12 7 7.01 7,112
06/26/2014 6.86 6.99 6.86 6.89 4,823
06/25/2014 7 7 6.79 6.87 4,818
06/24/2014 7 7.115 6.711 7.03 9,572
06/23/2014 7.4 7.49 6.68 7.01 24,864
06/20/2014 7.32 7.658 7.25 7.4 10,189
06/19/2014 7.48 7.8 7.23 7.38 38,945
06/18/2014 7.45 7.52 7.3 7.51 18,457
06/17/2014 7.52 7.63 7.46 7.49 3,406
06/16/2014 7.76 8 7.45 7.5 33,503
06/13/2014 7.9 8.02 7.75 7.85 3,196
06/12/2014 7.83 8.09 7.57 7.77 20,998
06/11/2014 7.85 7.9499 7.78 7.87 5,834
06/10/2014 7.74 8 7.67 7.7603 8,729
06/09/2014 7.9 7.92 7.6849 7.73 6,170
06/06/2014 8.02 8.04 7.82 7.97 6,522
06/05/2014 8.09 8.17 8 8.03 10,514
06/04/2014 7.95 8.2399 7.89 8.11 12,779
06/03/2014 8.06 8.19 7.7294 8.03 7,055
06/02/2014 7.996 8.18 7.955 8.04 4,574
05/30/2014 8.04 8.06 7.93 8.06 3,446
05/29/2014 8.06 8.15 7.88 7.94 4,852
05/28/2014 8.05 8.1996 8.03 8.12 8,557
05/27/2014 8.01 8.19 8.01 8.08 2,454
05/23/2014 8.22 8.22 8.01 8.06 2,398
05/22/2014 7.9 8.32 7.9 8.0177 5,725
05/21/2014 8.47 8.47 7.91 8.05 12,101
05/20/2014 8.39 8.48 8.17 8.4 7,563
05/19/2014 7.73 8.87 7.6499 8.29 189,141
05/16/2014 7.6 7.89 7.43 7.68 66,065
05/15/2014 7.95 8.23 7.47 7.62 79,596
05/14/2014 8.14 8.14 7.91 7.9523 7,316
05/13/2014 8.14 8.18 8.09 8.09 9,206
05/12/2014 7.92 8.2099 7.92 8.09 5,363
05/09/2014 8.17 8.17 7.86 7.91 17,334
05/08/2014 7.81 8.31 7.8 8.13 14,104
05/07/2014 7.74 7.8572 7.64 7.77 20,262
05/06/2014 7.84 7.84 7.76 7.79 11,213
05/05/2014 8.13 8.13 7.8 7.81 4,571
05/02/2014 8.12 8.12 8 8 5,074
05/01/2014 7.98 8.12 7.85 8.02 6,595
04/30/2014 7.86 7.9 7.82 7.83 1,235
04/29/2014 8.13 8.13 7.72 7.82 15,839
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 Brokers before you trade

Want to trade FX?