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 )

7.320 +0.120 (+1.67%)
Streaming Delayed Price Updated: 1:48 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 (%)
Feb 28, 2019 6.630 6.710 6.630 6.670 73,157 -0.02(-0.30%)
Feb 27, 2019 6.740 6.750 6.660 6.690 61,508 -0.02(-0.30%)
Feb 26, 2019 6.650 6.730 6.620 6.710 91,508 -0.05(-0.81%)
Feb 25, 2019 6.780 6.809 6.750 6.765 126,243 +0.11(+1.73%)
Feb 22, 2019 6.650 6.680 6.620 6.650 275,500 +0.28(+4.31%)
Feb 21, 2019 6.580 6.600 6.360 6.375 64,414 -0.70(-9.89%)
Feb 20, 2019 7.030 7.095 7.000 7.075 148,452 +0.16(+2.24%)
Feb 19, 2019 6.870 6.980 6.860 6.920 142,310 +0.09(+1.39%)
Feb 15, 2019 6.780 6.850 6.750 6.825 73,100 +0.09(+1.41%)
Feb 14, 2019 6.670 6.770 6.650 6.730 69,947 +0.26(+4.02%)
Feb 13, 2019 6.480 6.530 6.470 6.470 67,926 -0.04(-0.54%)
Feb 12, 2019 6.470 6.510 6.440 6.505 89,134 +0.12(+1.96%)
Feb 11, 2019 6.390 6.430 6.370 6.380 121,214 -0.04(-0.62%)
Feb 08, 2019 6.450 6.450 6.360 6.420 64,700 -0.15(-2.21%)
Feb 07, 2019 6.680 6.680 6.530 6.565 36,449 -0.14(-2.16%)
Feb 06, 2019 6.710 6.760 6.690 6.710 279,798 -0.05(-0.74%)
Feb 05, 2019 6.735 6.788 6.719 6.760 655,396 -0.00(-0.07%)
Feb 04, 2019 6.700 6.780 6.689 6.765 124,520 +0.01(+0.22%)
Feb 01, 2019 6.660 6.760 6.620 6.750 349,600 +0.06(+0.90%)
Jan 31, 2019 6.652 6.690 6.600 6.690 72,796 -0.02(-0.30%)
Jan 30, 2019 6.600 6.740 6.581 6.710 71,212 +0.10(+1.59%)
Jan 29, 2019 6.610 6.640 6.590 6.605 102,219 -0.02(-0.38%)
Jan 28, 2019 6.590 6.650 6.560 6.630 205,676 -0.01(-0.23%)
Jan 25, 2019 6.590 6.670 6.590 6.645 133,300 +0.13(+2.00%)
Jan 24, 2019 6.500 6.560 6.460 6.515 58,916 -0.04(-0.61%)
Jan 23, 2019 6.571 6.600 6.535 6.555 200,608 +0.02(+0.31%)
Jan 22, 2019 6.575 6.630 6.500 6.535 110,262 -0.17(-2.46%)
Jan 18, 2019 6.730 6.830 6.655 6.700 68,000 +0.06(+0.90%)
Jan 17, 2019 6.660 6.670 6.590 6.640 493,060 -0.02(-0.23%)
Jan 16, 2019 6.700 6.705 6.650 6.655 294,778 +0.01(+0.15%)
Jan 15, 2019 6.550 6.670 6.550 6.645 293,219 -0.02(-0.30%)
Jan 14, 2019 6.620 6.680 6.620 6.665 341,287 +0.01(+0.15%)
Jan 11, 2019 6.630 6.690 6.630 6.655 46,300 -0.17(-2.42%)
Jan 10, 2019 6.780 6.850 6.740 6.820 95,577 -0.09(-1.30%)
Jan 09, 2019 6.835 6.940 6.830 6.910 84,514 +0.20(+2.98%)
Jan 08, 2019 6.800 6.830 6.670 6.710 165,259 +0.04(+0.68%)
Jan 07, 2019 6.590 6.710 6.570 6.665 81,517 +0.13(+1.99%)
Jan 04, 2019 6.410 6.560 6.380 6.535 65,400 +0.37(+5.92%)
Jan 03, 2019 6.250 6.250 6.130 6.170 86,260 -0.11(-1.75%)
Jan 02, 2019 6.238 6.310 6.210 6.280 71,577 +0.04(+0.64%)
Dec 31, 2018 6.210 6.300 6.200 6.240 351,600 +0.04(+0.65%)
Dec 28, 2018 6.300 6.318 6.160 6.200 301,900 +0.07(+1.06%)
Dec 27, 2018 6.130 6.150 6.000 6.135 777,692 +0.08(+1.40%)
Dec 26, 2018 6.085 6.150 5.920 6.050 252,524 +0.10(+1.68%)
Dec 24, 2018 6.030 6.038 5.950 5.950 98,100 -0.06(-1.00%)
Dec 21, 2018 6.160 6.190 6.000 6.010 403,400 -0.20(-3.22%)
Dec 20, 2018 6.200 6.320 6.160 6.210 292,577 -0.13(-2.05%)
Dec 19, 2018 6.480 6.523 6.290 6.340 259,378 -0.17(-2.54%)
Dec 18, 2018 6.580 6.600 6.480 6.505 264,229 -0.00(-0.08%)
Dec 17, 2018 6.600 6.600 6.460 6.510 121,543 -0.12(-1.81%)
Dec 14, 2018 6.630 6.720 6.610 6.630 123,300 -0.16(-2.36%)
Dec 13, 2018 6.852 6.855 6.750 6.790 127,999 +0.09(+1.42%)
Dec 12, 2018 6.730 6.810 6.690 6.695 255,331 +0.06(+0.83%)
Dec 11, 2018 6.710 6.730 6.590 6.640 343,403 +0.10(+1.61%)
Dec 10, 2018 6.575 6.590 6.460 6.535 458,531 -0.13(-1.95%)
Dec 07, 2018 6.810 6.875 6.660 6.665 619,500 -0.07(-0.97%)
Dec 06, 2018 6.640 6.780 6.610 6.730 929,340 -0.18(-2.60%)
Dec 04, 2018 7.120 7.126 6.870 6.910 1,483,600 -0.38(-5.21%)
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.