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 )

7.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2017 9.620 9.640 9.460 9.510 53,022 +0.12(+1.28%)
May 30, 2017 9.390 9.436 9.303 9.390 159,259 +0.13(+1.40%)
May 26, 2017 9.380 9.380 9.100 9.260 58,618 +0.03(+0.33%)
May 25, 2017 9.280 9.390 9.180 9.230 60,874 -0.12(-1.23%)
May 24, 2017 9.238 9.360 9.238 9.345 24,819 +0.11(+1.14%)
May 23, 2017 9.230 9.277 9.200 9.240 38,013 -0.08(-0.86%)
May 22, 2017 9.270 9.326 9.268 9.320 35,141 +0.09(+1.00%)
May 19, 2017 9.170 9.254 9.160 9.227 28,907 +0.03(+0.30%)
May 18, 2017 9.140 9.232 9.110 9.200 18,428 +0.03(+0.33%)
May 17, 2017 9.230 9.260 9.170 9.170 111,238 -0.19(-2.03%)
May 16, 2017 9.340 9.380 9.320 9.360 41,905 +0.08(+0.92%)
May 15, 2017 9.290 9.340 9.250 9.275 37,895 +0.33(+3.63%)
May 12, 2017 8.920 8.960 8.900 8.950 27,683 +0.07(+0.79%)
May 11, 2017 8.860 8.880 8.710 8.880 63,090 +0.34(+4.01%)
May 10, 2017 8.390 8.560 8.390 8.537 25,267 +0.18(+2.12%)
May 09, 2017 8.430 8.445 8.340 8.360 28,349 -0.15(-1.76%)
May 08, 2017 8.484 8.530 8.460 8.510 58,939 -0.06(-0.70%)
May 05, 2017 8.530 8.570 8.510 8.570 36,826 +0.17(+2.02%)
May 04, 2017 8.390 8.440 8.360 8.400 42,305 +0.00(+0.00%)
May 03, 2017 8.430 8.454 8.390 8.400 547,196 -0.16(-1.87%)
May 02, 2017 8.560 8.560 8.500 8.560 62,252 +0.08(+0.94%)
May 01, 2017 8.600 8.600 8.480 8.480 53,822 -0.12(-1.40%)
Apr 28, 2017 8.640 8.640 8.590 8.600 26,882 +0.10(+1.18%)
Apr 27, 2017 8.505 8.510 8.463 8.500 38,441 +0.05(+0.59%)
Apr 26, 2017 8.490 8.540 8.450 8.450 37,469 -0.06(-0.71%)
Apr 25, 2017 8.490 8.550 8.480 8.510 66,272 +0.01(+0.12%)
Apr 24, 2017 8.530 8.530 8.470 8.500 313,427 +0.20(+2.41%)
Apr 21, 2017 8.240 8.300 8.230 8.300 28,049 -0.06(-0.72%)
Apr 20, 2017 8.340 8.460 8.340 8.360 41,614 +0.04(+0.48%)
Apr 19, 2017 8.310 8.380 8.310 8.320 34,974 -0.06(-0.67%)
Apr 18, 2017 8.350 8.380 8.310 8.376 88,758 -0.22(-2.60%)
Apr 17, 2017 8.450 8.620 8.450 8.600 19,893 +0.13(+1.53%)
Apr 13, 2017 8.520 8.540 8.460 8.470 115,977 -0.09(-1.11%)
Apr 12, 2017 8.495 8.590 8.490 8.565 40,704 -0.04(-0.52%)
Apr 11, 2017 8.580 8.610 8.510 8.610 54,315 +0.11(+1.29%)
Apr 10, 2017 8.442 8.500 8.410 8.500 21,537 +0.06(+0.71%)
Apr 07, 2017 8.430 8.450 8.400 8.440 25,245 +0.07(+0.84%)
Apr 06, 2017 8.410 8.410 8.348 8.370 239,139 +0.04(+0.48%)
Apr 05, 2017 8.400 8.422 8.330 8.330 29,030 +0.03(+0.36%)
Apr 04, 2017 8.180 8.300 8.140 8.300 18,193 +0.07(+0.85%)
Apr 03, 2017 8.220 8.262 8.160 8.230 38,827 -0.07(-0.90%)
Mar 31, 2017 8.305 8.340 8.282 8.305 52,124 -0.13(-1.60%)
Mar 30, 2017 8.420 8.480 8.390 8.440 26,829 +0.27(+3.30%)
Mar 29, 2017 8.105 8.170 8.090 8.170 72,656 -0.04(-0.49%)
Mar 28, 2017 8.259 8.260 8.170 8.210 37,660 -0.05(-0.61%)
Mar 27, 2017 8.256 8.260 8.190 8.260 43,572 -0.02(-0.24%)
Mar 24, 2017 8.280 8.373 8.220 8.280 20,146 +0.02(+0.29%)
Mar 23, 2017 8.240 8.300 8.220 8.256 45,857 -0.05(-0.65%)
Mar 22, 2017 8.330 8.350 8.250 8.310 93,956 -0.14(-1.66%)
Mar 21, 2017 8.752 8.760 8.450 8.450 74,591 -0.21(-2.45%)
Mar 20, 2017 8.730 8.760 8.650 8.662 43,927 -0.08(-0.89%)
Mar 17, 2017 8.710 8.750 8.710 8.740 16,169 -0.00(-0.06%)
Mar 16, 2017 8.750 8.760 8.700 8.745 38,040 +0.13(+1.54%)
Mar 15, 2017 8.478 8.660 8.478 8.613 24,030 +0.17(+2.04%)
Mar 14, 2017 8.460 8.530 8.425 8.440 31,252 -0.17(-1.97%)
Mar 13, 2017 8.530 8.620 8.530 8.610 29,121 +0.14(+1.65%)
Mar 10, 2017 8.420 8.485 8.420 8.470 39,554 +0.17(+1.99%)
Mar 09, 2017 8.250 8.318 8.210 8.305 36,188 -0.04(-0.54%)
Mar 08, 2017 8.340 8.440 8.334 8.350 58,513 +0.09(+1.09%)
Mar 07, 2017 8.250 8.320 8.250 8.260 75,966 -0.06(-0.72%)
Mar 06, 2017 8.380 8.400 8.260 8.320 142,784 +0.06(+0.73%)
Mar 03, 2017 8.240 8.260 8.180 8.260 28,859 -0.06(-0.72%)
Mar 02, 2017 8.300 8.350 8.270 8.320 79,703 +0.00(+0.00%)
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.