Quantcast

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

MLP 
$11.31
*  
unch
unch
Get MLP Alerts
*Delayed - data as of Oct. 22, 2018  -  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
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-JUL-2018 TO 19-OCT-2018

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 11.43 11.57 11.28 11.31 8,695
10/19/2018 11.61 11.7475 11.2901 11.31 20,007
10/18/2018 12.09 12.1084 11.61 11.68 12,678
10/17/2018 12.159 12.23 12.09 12.18 6,069
10/16/2018 12.04 12.22 12.04 12.18 7,328
10/15/2018 12.01 12.35 11.97 12.04 22,804
10/12/2018 12.39 12.45 12.02 12.16 29,492
10/11/2018 12.0601 12.5073 12.0601 12.39 46,678
10/10/2018 12.45 12.5486 12.33 12.38 13,173
10/09/2018 12.38 12.535 12.05 12.46 24,108
10/08/2018 12.7 12.7 12.233 12.48 14,159
10/05/2018 12.45 12.66 12.44 12.66 16,807
10/04/2018 12.473 12.51 12.39 12.4 13,795
10/03/2018 12.48 12.4979 12.4 12.46 9,275
10/02/2018 12.62 12.6401 12.29 12.34 38,249
10/01/2018 12.72 12.7471 12.65 12.68 9,470
09/28/2018 12.55 12.8 12.55 12.8 13,310
09/27/2018 12.7 12.7503 12.5 12.5 36,448
09/26/2018 12.75 12.75 12.65 12.65 15,469
09/25/2018 12.65 12.85 12.65 12.75 18,077
09/24/2018 12.886 12.922 12.65 12.7 12,879
09/21/2018 12.6 13 12.6 13 26,707
09/20/2018 12.7 12.8 12.6 12.65 14,806
09/19/2018 13 13 12.75 12.75 8,712
09/18/2018 13.045 13.045 12.9 12.9 10,437
09/17/2018 13.05 13.05 12.95 12.95 8,428
09/14/2018 13.1 13.44 13.005 13.15 8,488
09/13/2018 13.15 13.15 12.9 13 19,740
09/12/2018 13.2 13.2 12.85 12.95 42,264
09/11/2018 12.8 12.8 12.6 12.65 6,075
09/10/2018 12.65 12.8 12.65 12.8 2,546
09/07/2018 12.61 12.7 12.6 12.65 17,142
09/06/2018 12.65 12.75 12.55 12.7 48,980
09/05/2018 12.75 12.8 12.6 12.7 13,554
09/04/2018 12.7 12.75 12.65 12.65 20,712
08/31/2018 12.65 12.8 12.55 12.7 42,269
08/30/2018 12.6 12.7 12.55 12.65 17,729
08/29/2018 12.85 12.85 12.5 12.55 10,984
08/28/2018 12.75 12.75 12.65 12.75 63,698
08/27/2018 12.9 12.926 12.65 12.7 12,379
08/24/2018 12.8 12.95 12.61 12.85 10,884
08/23/2018 12.8 12.9 12.75 12.8 20,361
08/22/2018 13.4 13.85 12.975 13.1 21,385
08/21/2018 13.35 13.35 13.05 13.2 15,178
08/20/2018 13.7 13.7 13.35 13.35 8,199
08/17/2018 13.65 13.75 13.455 13.6 17,745
08/16/2018 13.7 14 13.6 13.75 13,190
08/15/2018 13.8 14.2 13.75 13.8 17,549
08/14/2018 13.025 13.75 12.95 13.7 44,458
08/13/2018 13.2 13.2 13 13.05 5,951
08/10/2018 13.1 13.15 13 13.15 8,954
08/09/2018 12.8 13.075 12.75 12.95 18,899
08/08/2018 12.742 12.85 12.575 12.8 10,570
08/07/2018 12.75 12.85 12.75 12.75 10,716
08/06/2018 12.75 12.9 12.7354 12.85 17,777
08/03/2018 12.5 12.9 12.5 12.7 16,812
08/02/2018 12.505 12.85 12.505 12.7 16,556
08/01/2018 12.75 12.85 12.55 12.75 9,957
07/31/2018 12.35 12.75 12.35 12.75 18,093
07/30/2018 12.5 12.6 12.3 12.4 8,040
07/27/2018 12.75 12.75 12.5 12.55 15,099
07/26/2018 12.65 12.7 12.55 12.65 9,304
07/25/2018 12.65 12.7 12.5 12.5 12,276
07/24/2018 12.45 12.75 12.45 12.6 16,620
07/23/2018 12.7 12.7 12.45 12.5 19,440
07/20/2018 12.75 12.8 12.6 12.6 11,128
07/19/2018 12.75 12.95 12.65 12.75 38,399
*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