LMRK - Landmark Infrastructure Partners LP

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201916.0116.0315.2815.2815.2886,700
May 16, 201915.5716.2315.5716.1216.12179,000
May 15, 201916.0016.1515.8115.9415.9474,300
May 14, 201915.5515.9915.5515.9315.9369,800
May 13, 201915.3415.8515.3015.5015.50111,200
May 10, 201915.4215.6215.2515.4115.41125,500
May 09, 201915.6715.7615.1815.3415.3474,100
May 08, 201915.4515.6815.3015.6815.6872,200
May 07, 201915.0515.3815.0215.3815.38141,400
May 06, 201914.8115.1414.7515.0515.05132,000
May 03, 201914.6015.4014.6015.2615.26197,700
May 02, 201914.4415.5014.4414.7114.71261,900
May 01, 201916.3716.4214.6314.8714.87354,900
Apr 30, 201916.2416.2916.1516.2716.27142,700
Apr 30, 20190.3675 Dividend
Apr 29, 201916.7916.8716.5116.5316.16124,700
Apr 26, 201916.8516.8516.6516.7916.42111,000
Apr 25, 201916.8316.8816.7216.8516.48103,500
Apr 24, 201916.6016.8516.5016.8116.4450,100
Apr 23, 201916.5016.7916.3516.6016.23129,100
Apr 22, 201916.2016.4816.1916.4816.1197,400
Apr 18, 201916.1716.2516.0016.2015.8447,900
Apr 17, 201916.2516.3316.0016.1715.81150,500
Apr 16, 201916.2916.3116.0016.2415.8885,100
Apr 15, 201916.0316.5116.0316.2115.85153,400
Apr 12, 201915.9516.0515.8116.0515.6947,800
Apr 11, 201915.7616.0215.7615.8615.5157,400
Apr 10, 201915.8015.8915.7715.8015.4552,400
Apr 09, 201915.7515.9315.7015.8015.4548,800
Apr 08, 201915.6516.0215.6515.7515.40101,900
Apr 05, 201915.6915.7515.3515.6415.29166,200
Apr 04, 201915.5115.8515.3515.4315.09141,300
Apr 03, 201916.1416.2615.6015.7015.35118,400
Apr 02, 201915.8016.3015.8016.1915.83198,100
Apr 01, 201917.0017.0115.1515.7615.41502,300
Mar 29, 201916.3716.9816.3716.9616.58165,400
Mar 28, 201916.4816.4816.2716.2815.9296,200
Mar 27, 201916.4016.4916.2016.4616.0956,500
Mar 26, 201916.3016.6316.3016.3716.01100,500
Mar 25, 201916.2516.5816.1216.2815.92244,000
Mar 22, 201916.2616.4715.8016.1815.82161,500
Mar 21, 201915.9916.3615.8416.2615.90141,100
Mar 20, 201915.5216.2515.5116.0015.64257,900
Mar 19, 201915.3015.8515.2315.6215.27237,500
Mar 18, 201915.0015.3314.7515.2914.95434,900
Mar 15, 201914.3315.0014.3014.9714.64552,400
Mar 14, 201914.4514.4514.0014.1513.84322,500
Mar 13, 201914.3514.4714.1314.1513.84526,200
Mar 12, 201914.1614.3014.1514.2113.8952,600
Mar 11, 201914.3114.3514.1414.1513.84107,500
Mar 08, 201914.3014.3714.1614.1813.8650,700
Mar 07, 201914.4914.6014.2114.3814.06279,800
Mar 06, 201914.2314.2413.9914.0013.6977,500
Mar 05, 201914.1514.2514.0214.2113.8953,300
Mar 04, 201914.2214.2814.0214.1513.8455,800
Mar 01, 201914.3314.3314.0014.0913.7856,900
Feb 28, 201914.3114.3714.0614.2313.9162,400
Feb 27, 201914.2114.5014.1614.2413.9292,200
Feb 26, 201914.1614.3714.0714.2313.9138,700
Feb 25, 201914.2514.4214.1614.1813.86143,700
Feb 22, 201914.5514.7614.1014.2413.9279,800
Feb 21, 201914.8014.8114.3114.4214.10115,000
Feb 20, 201914.3315.0014.0714.7914.46173,000
Feb 19, 201914.5814.5814.3014.3314.01182,900
Feb 15, 201914.5414.7014.4814.5514.2364,600
Feb 14, 201914.2014.6214.0014.4914.1780,800
Feb 13, 201914.0014.1913.9214.1413.83126,600
Feb 12, 201914.0414.2013.9014.0013.69143,800
Feb 11, 201913.8814.0213.8413.9913.6841,800
Feb 08, 201914.0114.1113.8313.8313.5261,100
Feb 07, 201913.9714.1913.8514.0513.7452,000
Feb 06, 201914.1214.2013.8013.9813.67114,700
Feb 05, 201914.3514.6014.0514.1213.81158,400
Feb 04, 201914.6014.7014.2514.3013.9879,900
Feb 01, 201914.8014.8014.3514.5014.18133,000
Feb 01, 20190.3675 Dividend
Jan 31, 201915.2215.2414.9615.2414.54115,700
Jan 30, 201914.9415.1914.9415.1914.49114,000
Jan 29, 201914.7515.1014.7514.9014.22114,000
Jan 28, 201914.3515.2214.3514.9714.28205,700
Jan 25, 201914.5214.7514.4514.4713.8164,200
Jan 24, 201914.5614.6914.2814.5213.8584,400
Jan 23, 201914.5714.6714.5014.5913.9233,400
Jan 22, 201914.6014.7314.2614.5513.8881,800
Jan 18, 201914.6414.9014.5014.6213.9555,000
Jan 17, 201914.5914.7114.3214.5913.9247,600
Jan 16, 201914.8514.8514.4314.7014.0362,900
Jan 15, 201914.4514.8814.4514.7914.1169,800
Jan 14, 201914.2014.5014.2014.4213.7663,300
Jan 11, 201914.6014.6514.1314.2013.55161,600
Jan 10, 201914.9115.2614.3014.6513.98295,400
Jan 09, 201914.5615.1514.5114.7914.11255,400
Jan 08, 201913.8914.4413.8014.3713.71269,100
Jan 07, 201912.8313.7212.8313.5412.92112,900
Jan 04, 201912.5912.9812.5512.7812.1952,300
Jan 03, 201912.2713.0112.2512.5912.01131,300
Jan 02, 201911.6212.4411.5312.2311.67118,600
Dec 31, 201810.8312.1310.8311.5311.00272,400
Dec 28, 201810.7510.9310.3210.6210.13271,900
Dec 27, 201811.2411.2410.5110.7710.28157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...