Landmark Infrastructure Partners LP Common Unitsのデータ

Landmark Infrastructure Partners LP Common Unitsの基本情報

名前 Landmark Infrastructure Partners LP Common Units
ティッカー LMRK
国 United States
上場年 2014.0
セクター Consumer Services

Landmark Infrastructure Partners LP Common Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.36 12.09 12.31 12.3 45900.0 12.3
2021-02-12 12.35 12.02 12.35 12.27 51800.0 12.27
2021-02-11 12.35 11.86 12.1 12.35 61700.0 12.35
2021-02-10 12.17 11.91 12.07 12.1 38000.0 12.1
2021-02-09 12.06 11.58 11.79 11.91 95500.0 11.91
2021-02-08 12.08 11.72 11.99 11.82 71600.0 11.82
2021-02-05 12.09 11.75 11.75 11.96 56500.0 11.96
2021-02-04 12.1 11.66 11.88 11.73 47200.0 11.73
2021-02-03 11.99 11.8 11.95 11.91 32900.0 11.91
2021-02-02 11.99 11.62 11.65 11.95 45900.0 11.95
2021-02-01 11.8 11.35 11.49 11.68 43800.0 11.68
2021-01-29 11.8 11.55 11.69 11.56 30300.0 11.36
2021-01-28 11.87 11.5 11.51 11.71 72500.0 11.51
2021-01-27 12.0 11.51 11.96 11.58 81100.0 11.38
2021-01-26 12.27 11.8 12.23 11.96 73800.0 11.75
2021-01-25 12.37 12.01 12.28 12.32 36900.0 12.11
2021-01-22 12.4 12.03 12.3 12.29 36000.0 12.08
2021-01-21 12.66 12.06 12.53 12.3 50900.0 12.09
2021-01-20 12.73 12.4 12.4 12.59 39300.0 12.37
2021-01-19 12.77 12.4 12.6 12.44 53100.0 12.22
2021-01-15 12.6 12.3 12.5 12.46 37600.0 12.24
2021-01-14 12.56 12.13 12.17 12.56 53500.0 12.34
2021-01-13 12.3 12.09 12.26 12.16 26000.0 11.95
2021-01-12 12.29 12.05 12.12 12.2 30400.0 11.99
2021-01-11 12.14 11.9 12.01 12.12 38800.0 11.91
2021-01-08 12.16 11.9 12.16 12.01 37300.0 11.8
2021-01-07 12.2 11.82 11.9 12.07 68100.0 11.86
2021-01-06 12.28 11.4 11.58 12.0 83300.0 11.79
2021-01-05 11.91 10.94 10.95 11.63 106400.0 11.43
2021-01-04 11.12 10.61 10.78 10.96 57900.0 10.77
2020-12-31 11.2 10.71 10.72 10.72 151500.0 10.53
2020-12-30 11.08 10.65 10.68 10.86 138300.0 10.67
2020-12-29 11.19 10.72 11.07 10.72 177400.0 10.53
2020-12-28 11.2 11.05 11.14 11.11 105000.0 10.92
2020-12-24 11.28 11.11 11.17 11.24 79100.0 11.05
2020-12-23 11.3 10.88 11.14 11.14 26900.0 10.95
2020-12-22 11.37 11.0 11.32 11.13 55600.0 10.94
2020-12-21 11.38 10.87 11.25 11.34 101900.0 11.14
2020-12-18 11.45 11.17 11.24 11.3 72800.0 11.1
2020-12-17 11.3 11.06 11.29 11.24 51000.0 11.05
2020-12-16 11.49 11.18 11.45 11.29 85600.0 11.09
2020-12-15 11.4 11.02 11.35 11.19 83200.0 11.0
2020-12-14 11.55 11.25 11.25 11.36 105100.0 11.16
2020-12-11 11.29 10.79 10.8 11.25 97100.0 11.06
2020-12-10 11.11 10.71 10.86 10.89 114100.0 10.7
2020-12-09 11.09 10.91 11.0 10.98 50200.0 10.79
2020-12-08 11.0 10.78 10.89 10.92 61300.0 10.73
2020-12-07 11.08 10.86 10.98 10.87 108400.0 10.68
2020-12-04 10.92 10.5 10.58 10.85 87300.0 10.66
2020-12-03 10.66 10.22 10.42 10.6 98800.0 10.42
2020-12-02 10.42 10.06 10.2 10.39 77300.0 10.21
2020-12-01 10.23 10.05 10.14 10.11 117400.0 9.94
2020-11-30 10.41 9.92 10.41 10.2 107400.0 10.02
2020-11-27 10.49 10.27 10.35 10.49 29400.0 10.31
2020-11-25 10.6 10.21 10.45 10.41 49000.0 10.23
2020-11-24 10.68 10.17 10.21 10.46 76200.0 10.28
2020-11-23 10.38 10.1 10.11 10.17 45400.0 9.99
2020-11-20 10.19 10.02 10.05 10.13 60300.0 9.95
2020-11-19 10.42 10.06 10.32 10.15 69300.0 9.97
2020-11-18 10.5 10.29 10.31 10.29 30900.0 10.11
2020-11-17 10.8 10.31 10.64 10.31 40900.0 10.13
2020-11-16 10.89 10.49 10.61 10.7 79800.0 10.51
2020-11-13 10.6 10.34 10.5 10.35 30800.0 10.17
2020-11-12 10.59 10.25 10.55 10.4 85100.0 10.22
2020-11-11 10.86 10.47 10.5 10.58 29900.0 10.4
2020-11-10 10.68 10.2 10.22 10.58 54100.0 10.4
2020-11-09 10.94 10.36 10.49 10.66 109600.0 10.48
2020-11-06 10.7 10.47 10.47 10.69 44200.0 10.51
2020-11-05 10.52 10.35 10.36 10.4 34300.0 10.22
2020-11-04 10.53 10.15 10.2 10.24 68700.0 10.06
2020-11-03 10.22 10.06 10.18 10.15 95100.0 9.97
2020-11-02 10.21 10.12 10.12 10.16 46400.0 9.98
2020-10-30 10.32 10.15 10.26 10.18 60800.0 9.81
2020-10-29 10.38 10.2 10.32 10.26 23000.0 9.88
2020-10-28 10.63 10.11 10.39 10.39 47600.0 10.01
2020-10-27 10.67 10.39 10.45 10.5 47100.0 10.12
2020-10-26 10.63 10.43 10.5 10.5 55500.0 10.12
2020-10-23 10.7 10.39 10.65 10.5 40300.0 10.12
2020-10-22 10.77 10.29 10.5 10.53 51700.0 10.14
2020-10-21 10.66 10.27 10.65 10.5 37600.0 10.12
2020-10-20 10.98 10.56 10.89 10.72 59800.0 10.33
2020-10-19 10.99 10.37 10.85 10.88 91300.0 10.48
2020-10-16 10.85 10.41 10.5 10.84 65100.0 10.44
2020-10-15 10.55 10.11 10.3 10.49 103200.0 10.11
2020-10-14 10.41 10.22 10.25 10.33 50400.0 9.95
2020-10-13 10.38 10.01 10.38 10.35 47600.0 9.97
2020-10-12 10.43 10.2 10.28 10.35 36900.0 9.97
2020-10-09 10.27 10.11 10.2 10.22 57900.0 9.85
2020-10-08 10.19 9.52 9.52 10.15 107300.0 9.78
2020-10-07 9.79 9.42 9.75 9.43 57600.0 9.08
2020-10-06 9.78 9.38 9.5 9.73 58700.0 9.37
2020-10-05 9.68 9.28 9.5 9.38 72200.0 9.04
2020-10-02 9.3 8.91 8.91 9.19 48800.0 8.85
2020-10-01 9.21 8.95 9.1 9.12 77400.0 8.79
2020-09-30 9.41 9.02 9.24 9.05 44700.0 8.72
2020-09-29 9.35 9.05 9.35 9.26 41800.0 8.92
2020-09-28 9.6 9.19 9.19 9.37 63300.0 9.03
2020-09-25 9.33 8.95 9.05 9.05 81700.0 8.72
2020-09-24 9.45 9.02 9.37 9.08 126200.0 8.75
2020-09-23 9.67 9.42 9.57 9.46 54700.0 9.11
2020-09-22 10.03 9.37 9.39 9.58 55300.0 9.23
2020-09-21 9.67 9.32 9.4 9.4 220300.0 9.06
2020-09-18 10.07 9.35 10.04 9.38 453600.0 9.04
2020-09-17 10.05 9.94 10.05 10.04 43000.0 9.67
2020-09-16 10.24 9.98 9.98 10.05 31900.0 9.68
2020-09-15 10.14 9.9 9.94 10.0 60200.0 9.63
2020-09-14 10.22 9.93 9.96 9.97 80800.0 9.61
2020-09-11 10.0 9.9 10.0 9.95 47200.0 9.59
2020-09-10 10.01 9.89 9.89 9.93 29000.0 9.57
2020-09-09 10.1 9.8 10.05 9.9 40900.0 9.54
2020-09-08 10.12 9.94 9.97 10.02 54600.0 9.65
2020-09-04 10.22 9.94 10.22 10.07 37000.0 9.7
2020-09-03 10.21 10.05 10.05 10.13 38200.0 9.76
2020-09-02 10.29 10.1 10.23 10.17 36300.0 9.8
2020-09-01 10.33 10.13 10.33 10.28 49000.0 9.9
2020-08-31 10.41 10.09 10.4 10.24 86700.0 9.87
2020-08-28 10.5 10.12 10.12 10.39 51600.0 10.01
2020-08-27 10.21 9.92 10.05 10.12 52500.0 9.75
2020-08-26 10.14 9.85 9.85 10.03 68300.0 9.66
2020-08-25 9.96 9.63 9.81 9.92 66400.0 9.56
2020-08-24 10.03 9.82 9.82 9.96 29800.0 9.6
2020-08-21 9.93 9.77 9.91 9.89 26300.0 9.53
2020-08-20 10.1 9.83 9.89 9.89 48600.0 9.53
2020-08-19 10.05 9.91 10.01 9.98 47000.0 9.61
2020-08-18 10.44 10.01 10.39 10.09 53300.0 9.72
2020-08-17 10.47 10.05 10.05 10.42 47300.0 10.04
2020-08-14 10.5 9.99 10.2 10.46 109500.0 10.08
2020-08-13 10.37 9.77 10.22 9.9 93300.0 9.54
2020-08-12 10.54 10.17 10.34 10.21 39600.0 9.84
2020-08-11 10.74 10.18 10.55 10.21 33200.0 9.84
2020-08-10 10.68 10.24 10.43 10.65 84800.0 10.26
2020-08-07 10.53 10.02 10.45 10.49 47700.0 10.11
2020-08-06 10.58 10.13 10.5 10.52 47800.0 10.13
2020-08-05 10.47 10.0 10.0 10.36 39400.0 9.98
2020-08-04 10.19 9.9 9.9 10.19 61000.0 9.82
2020-08-03 10.27 9.83 10.27 9.98 62000.0 9.61
2020-07-31 10.49 10.0 10.1 10.34 53800.0 9.77
2020-07-30 10.2 9.98 10.1 10.19 49800.0 9.63
2020-07-29 10.19 9.82 9.89 10.04 47800.0 9.49
2020-07-28 9.89 9.61 9.71 9.89 44200.0 9.34
2020-07-27 9.95 9.52 9.85 9.63 40000.0 9.1
2020-07-24 9.8 9.5 9.75 9.73 33200.0 9.19
2020-07-23 9.92 9.68 9.92 9.88 40800.0 9.33
2020-07-22 9.95 9.24 9.36 9.85 92400.0 9.31
2020-07-21 9.45 9.06 9.11 9.36 66900.0 8.84
2020-07-20 9.38 9.08 9.29 9.1 92700.0 8.6
2020-07-17 9.47 9.28 9.4 9.33 36000.0 8.81
2020-07-16 9.53 9.28 9.47 9.45 31300.0 8.93
2020-07-15 9.55 9.41 9.55 9.49 31500.0 8.97
2020-07-14 9.69 9.34 9.44 9.34 45300.0 8.82
2020-07-13 9.54 9.26 9.54 9.35 66300.0 8.83
2020-07-10 9.7 9.4 9.7 9.53 51600.0 9.0
2020-07-09 9.8 9.47 9.79 9.65 67800.0 9.12
2020-07-08 9.89 9.7 9.71 9.78 47700.0 9.24
2020-07-07 10.07 9.74 9.8 9.74 57800.0 9.2
2020-07-06 10.05 9.75 9.85 9.86 80200.0 9.32
2020-07-02 9.93 9.66 9.87 9.82 72200.0 9.28
2020-07-01 9.99 9.68 9.8 9.82 33900.0 9.28
2020-06-30 9.9 9.68 9.81 9.9 28100.0 9.35
2020-06-29 9.92 9.46 9.46 9.82 84000.0 9.28
2020-06-26 9.89 9.65 9.72 9.76 50400.0 9.22
2020-06-25 9.89 9.62 9.76 9.87 39400.0 9.32
2020-06-24 9.96 9.51 9.77 9.85 44700.0 9.31
2020-06-23 9.88 9.57 9.69 9.86 42000.0 9.32
2020-06-22 9.86 9.5 9.68 9.59 78900.0 9.06
2020-06-19 9.79 9.51 9.7 9.69 63500.0 9.15
2020-06-18 9.87 9.48 9.75 9.52 68900.0 8.99
2020-06-17 10.02 9.3 9.84 9.78 151900.0 9.24
2020-06-16 10.22 9.63 10.22 9.79 91500.0 9.25
2020-06-15 10.06 9.55 10.0 9.81 121700.0 9.27
2020-06-12 10.21 9.8 10.07 10.05 109900.0 9.49
2020-06-11 10.58 9.51 10.02 9.61 204900.0 9.08
2020-06-10 10.98 10.3 10.98 10.5 95600.0 9.92
2020-06-09 11.23 10.71 11.09 10.8 96800.0 10.2
2020-06-08 11.25 10.75 10.88 11.14 129900.0 10.52
2020-06-05 10.9 10.5 10.74 10.68 131500.0 10.09
2020-06-04 10.64 10.2 10.57 10.61 90900.0 10.02
2020-06-03 10.98 10.33 10.33 10.53 46900.0 9.95
2020-06-02 10.58 10.18 10.58 10.28 24700.0 9.71
2020-06-01 10.73 10.22 10.31 10.46 78900.0 9.88
2020-05-29 10.74 10.22 10.67 10.45 37500.0 9.87
2020-05-28 10.9 10.52 10.9 10.69 70600.0 10.1
2020-05-27 11.0 10.56 10.75 10.84 49700.0 10.24
2020-05-26 10.72 10.2 10.34 10.54 69300.0 9.96
2020-05-22 10.21 9.85 9.85 10.18 107600.0 9.62
2020-05-21 9.98 9.43 9.43 9.77 56900.0 9.23
2020-05-20 9.66 9.3 9.46 9.55 68900.0 9.02
2020-05-19 9.67 9.2 9.3 9.4 99100.0 8.88
2020-05-18 9.64 9.09 9.09 9.49 124700.0 8.97
2020-05-15 9.39 8.66 9.38 9.02 107700.0 8.52
2020-05-14 9.23 8.6 8.81 9.23 156800.0 8.72
2020-05-13 9.23 8.82 9.02 8.85 83100.0 8.36
2020-05-12 9.39 9.05 9.3 9.05 47000.0 8.55
2020-05-11 9.75 9.08 9.59 9.3 78600.0 8.79
2020-05-08 9.99 9.55 9.6 9.82 46400.0 9.28
2020-05-07 10.05 9.32 9.75 9.63 56900.0 9.1
2020-05-06 9.83 9.04 9.39 9.63 83600.0 9.1
2020-05-05 10.63 9.42 10.32 9.53 174400.0 9.0
2020-05-04 10.72 9.66 10.09 10.39 135300.0 9.82
2020-05-01 10.84 10.0 10.75 10.07 81600.0 9.51
2020-04-30 11.27 10.91 11.25 11.27 74600.0 10.46
2020-04-29 11.99 11.11 11.45 11.25 89700.0 10.44
2020-04-28 11.76 10.5 10.5 11.43 105500.0 10.61
2020-04-27 10.97 9.85 9.92 10.67 76600.0 9.9
2020-04-24 10.16 9.4 9.58 9.8 74600.0 9.09
2020-04-23 9.98 9.4 9.98 9.73 248400.0 9.03
2020-04-22 10.41 10.05 10.12 10.09 83000.0 9.36
2020-04-21 11.23 9.85 11.07 10.52 188600.0 9.76
2020-04-20 12.25 11.6 11.94 11.93 75200.0 11.07
2020-04-17 12.07 11.65 11.99 12.0 70200.0 11.14
2020-04-16 11.87 11.01 11.16 11.72 102500.0 10.88
2020-04-15 11.73 11.1 11.56 11.28 89300.0 10.47
2020-04-14 12.44 11.68 11.9 11.75 151400.0 10.9
2020-04-13 12.59 11.41 12.37 11.98 147300.0 11.12
2020-04-09 12.81 11.61 11.66 12.46 156100.0 11.56
2020-04-08 11.79 10.77 10.92 11.7 84400.0 10.86
2020-04-07 11.23 10.36 10.69 11.04 92200.0 10.25
2020-04-06 11.48 10.25 11.0 10.4 81700.0 9.65
2020-04-03 10.58 9.5 9.75 10.52 96000.0 9.76
2020-04-02 10.02 9.2 9.2 9.85 77600.0 9.14
2020-04-01 10.4 9.35 10.01 9.71 127900.0 9.01
2020-03-31 10.88 10.0 10.33 10.56 86800.0 9.8
2020-03-30 10.88 9.47 10.88 10.46 125900.0 9.71
2020-03-27 10.83 9.54 10.31 10.81 120500.0 10.03
2020-03-26 10.95 9.3 9.79 10.86 187200.0 10.08
2020-03-25 10.44 8.5 8.78 10.0 163700.0 9.28
2020-03-24 9.23 8.0 8.28 8.81 144100.0 8.18
2020-03-23 8.19 7.05 8.0 7.96 298000.0 7.39
2020-03-20 9.77 7.37 8.99 7.58 245900.0 7.03
2020-03-19 9.77 7.51 8.0 8.66 493500.0 8.04
2020-03-18 9.3 7.72 8.99 8.1 374900.0 7.52
2020-03-17 9.55 9.0 9.27 9.0 363400.0 8.35
2020-03-16 9.98 9.0 9.5 9.0 242000.0 8.35
2020-03-13 11.1 9.69 10.0 10.66 211500.0 9.89
2020-03-12 11.1 9.26 11.06 9.27 468400.0 8.6
2020-03-11 13.5 11.78 13.0 11.96 266800.0 11.1
2020-03-10 13.93 12.96 13.42 13.0 188000.0 12.06
2020-03-09 14.22 12.75 14.1 13.13 270300.0 12.18
2020-03-06 14.58 14.1 14.56 14.36 133500.0 13.33
2020-03-05 14.98 14.43 14.92 14.6 122200.0 13.55
2020-03-04 15.07 14.58 14.58 15.06 77800.0 13.98
2020-03-03 14.87 14.1 14.1 14.41 174800.0 13.37
2020-03-02 15.49 14.24 14.4 14.5 274000.0 13.46
2020-02-28 15.62 14.24 15.06 14.24 308200.0 13.21
2020-02-27 16.15 15.07 15.9 15.68 144200.0 14.55
2020-02-26 16.26 15.24 15.83 16.03 106600.0 14.88
2020-02-25 16.63 15.79 16.63 15.9 103200.0 14.76
2020-02-24 16.75 16.16 16.65 16.44 106500.0 15.26
2020-02-21 17.0 16.66 16.95 16.73 48800.0 15.53
2020-02-20 17.13 16.96 17.09 16.98 47200.0 15.76
2020-02-19 17.4 16.98 17.28 17.07 55100.0 15.84
2020-02-18 17.43 17.13 17.38 17.13 70500.0 15.9