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 +0.160 (+2.22%)
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 (%)
Sep 30, 2019 5.610 5.630 5.602 5.620 71,532 +0.03(+0.50%)
Sep 27, 2019 5.620 5.650 5.580 5.592 93,100 +0.05(+0.94%)
Sep 26, 2019 5.550 5.560 5.520 5.540 113,350 +0.03(+0.54%)
Sep 25, 2019 5.500 5.550 5.470 5.510 107,857 -0.08(-1.43%)
Sep 24, 2019 5.640 5.670 5.580 5.590 51,695 -0.04(-0.71%)
Sep 23, 2019 5.620 5.670 5.618 5.630 94,311 -0.07(-1.23%)
Sep 20, 2019 5.719 5.740 5.670 5.700 56,200 -0.01(-0.18%)
Sep 19, 2019 5.760 5.760 5.700 5.710 54,271 -0.03(-0.52%)
Sep 18, 2019 5.720 5.757 5.690 5.740 33,751 -0.11(-1.88%)
Sep 17, 2019 5.790 5.870 5.780 5.850 35,664 +0.01(+0.17%)
Sep 16, 2019 5.839 5.904 5.830 5.840 22,889 -0.25(-4.11%)
Sep 13, 2019 6.000 6.112 6.000 6.090 122,000 +0.24(+4.08%)
Sep 12, 2019 5.770 5.880 5.750 5.851 24,532 -0.05(-0.83%)
Sep 11, 2019 5.910 5.918 5.850 5.900 78,537 +0.14(+2.43%)
Sep 10, 2019 5.760 5.790 5.740 5.760 71,949 +0.02(+0.35%)
Sep 09, 2019 5.688 5.780 5.688 5.740 36,776 +0.17(+2.98%)
Sep 06, 2019 5.635 5.635 5.570 5.574 23,200 -0.01(-0.16%)
Sep 05, 2019 5.630 5.650 5.582 5.583 82,421 +0.18(+3.39%)
Sep 04, 2019 5.408 5.420 5.360 5.400 133,690 +0.20(+3.85%)
Sep 03, 2019 5.212 5.250 5.199 5.200 78,627 -0.06(-1.14%)
Aug 30, 2019 5.220 5.300 5.220 5.260 59,400 -0.09(-1.68%)
Aug 29, 2019 5.248 5.350 5.230 5.350 113,343 +0.09(+1.71%)
Aug 28, 2019 5.260 5.310 5.210 5.260 57,295 -0.02(-0.38%)
Aug 27, 2019 5.310 5.330 5.280 5.280 167,582 -0.07(-1.35%)
Aug 26, 2019 5.350 5.370 5.300 5.352 169,096 +0.05(+0.98%)
Aug 23, 2019 5.330 5.391 5.285 5.300 53,000 -0.26(-4.68%)
Aug 22, 2019 5.590 5.590 5.530 5.560 52,689 +0.04(+0.72%)
Aug 21, 2019 5.520 5.550 5.490 5.520 31,745 +0.10(+1.80%)
Aug 20, 2019 5.458 5.460 5.400 5.423 200,166 -0.06(-1.10%)
Aug 19, 2019 5.470 5.520 5.464 5.483 74,536 +0.12(+2.29%)
Aug 16, 2019 5.310 5.396 5.310 5.360 85,200 +0.18(+3.47%)
Aug 15, 2019 5.191 5.200 5.070 5.180 87,753 +0.02(+0.39%)
Aug 14, 2019 5.155 5.190 5.130 5.160 74,666 -0.03(-0.58%)
Aug 13, 2019 5.110 5.250 5.110 5.190 188,855 +0.04(+0.78%)
Aug 12, 2019 5.190 5.210 5.130 5.150 109,247 -0.05(-0.96%)
Aug 09, 2019 5.262 5.265 5.190 5.200 73,700 -0.11(-2.07%)
Aug 08, 2019 5.288 5.340 5.250 5.310 57,709 +0.06(+1.14%)
Aug 07, 2019 5.210 5.270 5.200 5.250 84,077 +0.02(+0.38%)
Aug 06, 2019 5.249 5.270 5.190 5.230 136,474 +0.07(+1.36%)
Aug 05, 2019 5.220 5.250 5.120 5.160 86,405 -0.25(-4.62%)
Aug 02, 2019 5.460 5.460 5.390 5.410 57,000 -0.14(-2.52%)
Aug 01, 2019 5.600 5.665 5.530 5.550 122,678 +0.05(+0.91%)
Jul 31, 2019 5.615 5.615 5.500 5.500 148,779 -0.08(-1.43%)
Jul 30, 2019 5.622 5.622 5.560 5.580 83,481 -0.14(-2.53%)
Jul 29, 2019 5.740 5.740 5.710 5.725 28,061 -0.04(-0.78%)
Jul 26, 2019 5.750 5.783 5.735 5.770 31,900 -0.03(-0.52%)
Jul 25, 2019 5.797 5.830 5.730 5.800 256,060 +0.09(+1.58%)
Jul 24, 2019 5.742 5.760 5.700 5.710 183,697 -0.11(-1.89%)
Jul 23, 2019 5.740 5.830 5.740 5.820 129,340 +0.17(+2.92%)
Jul 22, 2019 5.670 5.690 5.650 5.655 72,412 +0.03(+0.44%)
Jul 19, 2019 5.650 5.670 5.622 5.630 36,100 -0.02(-0.35%)
Jul 18, 2019 5.625 5.660 5.610 5.650 65,396 -0.05(-0.88%)
Jul 17, 2019 5.780 5.780 5.680 5.700 98,650 -0.14(-2.48%)
Jul 16, 2019 5.800 5.880 5.800 5.845 44,079 +0.04(+0.60%)
Jul 15, 2019 5.812 5.840 5.790 5.810 135,759 +0.03(+0.59%)
Jul 12, 2019 5.780 5.790 5.740 5.776 99,700 +0.01(+0.10%)
Jul 11, 2019 5.808 5.830 5.760 5.770 65,237 +0.00(+0.00%)
Jul 10, 2019 5.790 5.800 5.750 5.770 76,871 +0.06(+1.09%)
Jul 09, 2019 5.722 5.740 5.690 5.708 126,104 -0.12(-1.99%)
Jul 08, 2019 5.830 5.878 5.820 5.824 89,938 -0.16(-2.61%)
Jul 05, 2019 5.950 5.980 5.895 5.980 35,400 -0.07(-1.16%)
Jul 03, 2019 6.040 6.080 6.040 6.050 28,400 +0.07(+1.17%)
Jul 02, 2019 5.999 6.030 5.970 5.980 53,261 -0.05(-0.91%)
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.