Quantcast
LMRK

Landmark Infrastructure Partners LP Common Units Historical Stock Prices

$15.62
*  
0.33
2.16%
Get LMRK Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading LMRK now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 15.30 15.85 15.2332 15.62 237,645
03/19/2019 15.3 15.85 15.2332 15.62 237,453
03/18/2019 15 15.33 14.75 15.29 434,856
03/15/2019 14.33 15 14.3 14.97 552,425
03/14/2019 14.45 14.45 14 14.15 322,470
03/13/2019 14.35 14.47 14.13 14.15 525,494
03/12/2019 14.16 14.3 14.15 14.21 52,603
03/11/2019 14.31 14.3525 14.14 14.15 107,542
03/08/2019 14.3 14.3699 14.16 14.18 50,748
03/07/2019 14.49 14.6 14.21 14.38 279,786
03/06/2019 14.23 14.24 13.99 14 75,138
03/05/2019 14.15 14.25 14.02 14.21 53,333
03/04/2019 14.22 14.28 14.02 14.15 55,835
03/01/2019 14.33 14.33 14 14.09 56,948
02/28/2019 14.31 14.37 14.06 14.23 62,370
02/27/2019 14.21 14.5 14.16 14.24 92,196
02/26/2019 14.16 14.37 14.07 14.225 38,682
02/25/2019 14.25 14.42 14.16 14.18 143,680
02/22/2019 14.55 14.76 14.1 14.24 79,797
02/21/2019 14.8 14.81 14.31 14.42 114,976
02/20/2019 14.33 15 14.07 14.79 172,987
02/19/2019 14.58 14.58 14.3 14.33 182,942
02/15/2019 14.54 14.7 14.48 14.55 64,577
02/14/2019 14.2 14.6199 14 14.49 80,807
02/13/2019 14 14.19 13.92 14.14 126,634
02/12/2019 14.04 14.2 13.9 14 143,813
02/11/2019 13.88 14.02 13.8401 13.99 41,756
02/08/2019 14.01 14.11 13.83 13.83 61,136
02/07/2019 13.97 14.1899 13.8515 14.05 52,028
02/06/2019 14.12 14.2 13.8 13.98 114,722
02/05/2019 14.35 14.6 14.05 14.12 158,363
02/04/2019 14.6 14.7 14.25 14.3 79,867
02/01/2019 14.8 14.8 14.35 14.5 133,001
01/31/2019 15.22 15.24 14.96 15.24 115,718
01/30/2019 14.94 15.19 14.94 15.19 114,010
01/29/2019 14.75 15.1 14.75 14.9 113,963
01/28/2019 14.35 15.22 14.35 14.97 205,666
01/25/2019 14.52 14.75 14.4527 14.47 64,185
01/24/2019 14.56 14.69 14.28 14.52 84,422
01/23/2019 14.57 14.6657 14.5 14.59 33,442
01/22/2019 14.6 14.7287 14.26 14.55 81,764
01/18/2019 14.64 14.9 14.5 14.62 55,014
01/17/2019 14.59 14.7144 14.32 14.59 47,580
01/16/2019 14.85 14.85 14.4344 14.7 62,911
01/15/2019 14.45 14.88 14.45 14.79 69,793
01/14/2019 14.2 14.5 14.2 14.42 63,334
01/11/2019 14.6 14.65 14.13 14.2 161,649
01/10/2019 14.91 15.26 14.3 14.65 295,430
01/09/2019 14.56 15.15 14.51 14.79 255,436
01/08/2019 13.89 14.44 13.7958 14.37 269,089
01/07/2019 12.83 13.7238 12.83 13.54 112,946
01/04/2019 12.59 12.98 12.55 12.78 52,312
01/03/2019 12.27 13.0095 12.25 12.59 131,277
01/02/2019 11.62 12.44 11.53 12.23 118,594
12/31/2018 10.83 12.1261 10.83 11.53 272,404
12/28/2018 10.75 10.9336 10.3178 10.62 271,901
12/27/2018 11.24 11.24 10.51 10.77 157,106
12/26/2018 11.21 11.48 11.21 11.31 124,539
12/24/2018 11.48 11.5 11 11.08 106,092
12/21/2018 12.5 12.5 11.51 11.59 170,338
12/20/2018 12.35 12.8 12.05 12.7 178,609
12/19/2018 12.63 12.6492 12.0723 12.31 73,137
*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?

Smart Portfolio