Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

7.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.280 5.290 5.180 5.210 149,300 -0.10(-1.88%)
May 30, 2019 5.310 5.320 5.280 5.310 127,774 +0.01(+0.21%)
May 29, 2019 5.320 5.330 5.250 5.299 549,158 -0.01(-0.21%)
May 28, 2019 5.230 5.370 5.230 5.310 162,190 -0.10(-1.85%)
May 24, 2019 5.280 5.420 5.280 5.410 186,800 -0.02(-0.37%)
May 23, 2019 5.480 5.486 5.430 5.430 94,747 -0.27(-4.74%)
May 22, 2019 5.720 5.758 5.690 5.700 180,552 -0.02(-0.35%)
May 21, 2019 5.700 5.780 5.680 5.720 163,703 +0.11(+1.96%)
May 20, 2019 5.630 5.718 5.580 5.610 685,794 -0.26(-4.51%)
May 17, 2019 5.928 5.947 5.850 5.875 49,700 -0.03(-0.42%)
May 16, 2019 5.880 5.950 5.870 5.900 167,271 +0.06(+1.03%)
May 15, 2019 5.770 5.886 5.750 5.840 204,695 -0.03(-0.51%)
May 14, 2019 5.910 5.910 5.870 5.870 204,467 +0.01(+0.26%)
May 13, 2019 5.920 5.920 5.840 5.855 274,549 -0.29(-4.67%)
May 10, 2019 6.105 6.190 6.050 6.142 79,900 +0.03(+0.41%)
May 09, 2019 6.070 6.190 6.030 6.117 72,325 -0.12(-1.97%)
May 08, 2019 6.260 6.290 6.230 6.240 152,745 -0.01(-0.16%)
May 07, 2019 6.260 6.270 6.200 6.250 39,170 -0.04(-0.64%)
May 06, 2019 6.210 6.300 6.200 6.290 134,268 -0.20(-3.04%)
May 03, 2019 6.500 6.530 6.460 6.487 41,100 +0.05(+0.74%)
May 02, 2019 6.470 6.470 6.400 6.440 66,206 -0.02(-0.31%)
May 01, 2019 6.620 6.640 6.460 6.460 40,588 -0.03(-0.46%)
Apr 30, 2019 6.530 6.540 6.430 6.490 102,096 -0.11(-1.67%)
Apr 29, 2019 6.550 6.620 6.530 6.600 17,853 +0.00(+0.00%)
Apr 26, 2019 6.630 6.660 6.570 6.600 43,200 +0.05(+0.76%)
Apr 25, 2019 6.537 6.590 6.500 6.550 39,032 -0.77(-10.46%)
Apr 24, 2019 7.380 7.380 7.260 7.315 19,443 -0.11(-1.55%)
Apr 23, 2019 7.410 7.430 7.370 7.430 54,815 -0.02(-0.27%)
Apr 22, 2019 6.800 7.470 6.775 7.450 26,658 -0.02(-0.21%)
Apr 18, 2019 6.800 7.570 6.800 7.466 26,400 +0.03(+0.35%)
Apr 17, 2019 7.470 7.560 7.400 7.440 78,156 +0.15(+2.06%)
Apr 16, 2019 7.360 7.410 7.290 7.290 32,389 +0.02(+0.33%)
Apr 15, 2019 7.285 7.310 7.260 7.266 14,960 +0.19(+2.63%)
Apr 12, 2019 7.160 7.230 7.030 7.080 67,700 +0.08(+1.22%)
Apr 11, 2019 7.030 7.100 6.980 6.995 32,168 +0.08(+1.08%)
Apr 10, 2019 6.910 6.950 6.910 6.920 53,556 +0.01(+0.14%)
Apr 09, 2019 6.910 6.940 6.835 6.910 24,060 -0.00(-0.07%)
Apr 08, 2019 6.890 6.960 6.870 6.915 99,299 +0.11(+1.62%)
Apr 05, 2019 6.900 6.900 6.740 6.805 35,200 +0.02(+0.29%)
Apr 04, 2019 6.700 6.980 6.700 6.785 102,759 +0.15(+2.18%)
Apr 03, 2019 6.730 6.755 6.620 6.640 154,267 +0.03(+0.53%)
Apr 02, 2019 6.580 6.640 6.580 6.605 157,507 +0.06(+0.92%)
Apr 01, 2019 6.480 6.580 6.480 6.545 88,618 +0.24(+3.81%)
Mar 29, 2019 6.280 6.320 6.270 6.305 28,100 -0.00(-0.08%)
Mar 28, 2019 6.352 6.360 6.260 6.310 48,654 -0.18(-2.70%)
Mar 27, 2019 6.500 6.500 6.444 6.485 110,749 +0.08(+1.25%)
Mar 26, 2019 6.492 6.492 6.390 6.405 125,364 -0.08(-1.23%)
Mar 25, 2019 6.480 6.490 6.440 6.485 191,619 -0.04(-0.61%)
Mar 22, 2019 6.547 6.580 6.479 6.525 44,300 -0.13(-2.03%)
Mar 21, 2019 6.646 6.670 6.640 6.660 77,563 -0.08(-1.19%)
Mar 20, 2019 6.690 6.766 6.670 6.740 59,651 -0.00(-0.07%)
Mar 19, 2019 6.720 6.770 6.710 6.745 48,953 +0.11(+1.66%)
Mar 18, 2019 6.570 6.650 6.570 6.635 127,345 +0.08(+1.14%)
Mar 15, 2019 6.549 6.580 6.520 6.560 86,100 -0.01(-0.08%)
Mar 14, 2019 6.570 6.585 6.520 6.565 150,651 +0.03(+0.46%)
Mar 13, 2019 6.490 6.570 6.480 6.535 126,808 +0.11(+1.63%)
Mar 12, 2019 6.430 6.490 6.400 6.430 155,823 +0.06(+0.94%)
Mar 11, 2019 6.390 6.410 6.350 6.370 46,387 +0.04(+0.63%)
Mar 08, 2019 6.270 6.350 6.270 6.330 277,200 -0.04(-0.63%)
Mar 07, 2019 6.440 6.450 6.344 6.370 64,410 -0.29(-4.35%)
Mar 06, 2019 6.650 6.670 6.620 6.660 37,504 -0.01(-0.15%)
Mar 05, 2019 6.662 6.710 6.630 6.670 22,611 +0.04(+0.68%)
Mar 04, 2019 6.640 6.650 6.603 6.625 29,597 +0.04(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.