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 )

7.755 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2020 4.840 5.050 4.840 5.000 219,800 +0.11(+2.25%)
Feb 27, 2020 5.000 5.090 4.890 4.890 240,434 -0.32(-6.14%)
Feb 26, 2020 5.230 5.330 5.180 5.210 255,444 -0.04(-0.67%)
Feb 25, 2020 5.410 5.410 5.240 5.245 147,890 -0.12(-2.15%)
Feb 24, 2020 5.460 5.510 5.360 5.360 893,558 -0.47(-8.06%)
Feb 21, 2020 5.820 5.880 5.810 5.830 131,900 -0.04(-0.68%)
Feb 20, 2020 5.900 5.950 5.845 5.870 54,778 -0.26(-4.32%)
Feb 19, 2020 6.112 6.160 6.092 6.135 48,931 +0.09(+1.57%)
Feb 18, 2020 6.015 6.060 6.015 6.040 30,135 -0.12(-1.95%)
Feb 14, 2020 6.180 6.190 6.130 6.160 30,300 +0.05(+0.82%)
Feb 13, 2020 6.100 6.147 6.100 6.110 33,867 -0.03(-0.49%)
Feb 12, 2020 6.195 6.195 6.130 6.140 64,323 -0.03(-0.41%)
Feb 11, 2020 6.090 6.210 6.090 6.165 33,131 +0.21(+3.53%)
Feb 10, 2020 5.970 5.970 5.924 5.955 44,343 -0.08(-1.24%)
Feb 07, 2020 5.980 6.076 5.980 6.030 17,500 -0.10(-1.63%)
Feb 06, 2020 6.140 6.150 6.065 6.130 16,809 -0.09(-1.46%)
Feb 05, 2020 6.200 6.250 6.195 6.221 97,708 +0.14(+2.32%)
Feb 04, 2020 6.080 6.120 6.062 6.080 42,220 +0.22(+3.75%)
Feb 03, 2020 5.830 5.890 5.810 5.860 28,560 -0.06(-1.01%)
Jan 31, 2020 5.980 5.985 5.891 5.920 66,600 -0.04(-0.59%)
Jan 30, 2020 5.950 5.970 5.900 5.955 52,222 -0.08(-1.41%)
Jan 29, 2020 6.050 6.090 6.022 6.040 30,732 +0.00(+0.00%)
Jan 28, 2020 5.990 6.050 5.990 6.040 153,135 -0.01(-0.17%)
Jan 27, 2020 6.064 6.090 6.040 6.050 48,661 -0.22(-3.51%)
Jan 24, 2020 6.295 6.330 6.260 6.270 42,700 +0.07(+1.13%)
Jan 23, 2020 6.220 6.240 6.180 6.200 32,218 -0.04(-0.72%)
Jan 22, 2020 6.250 6.280 6.232 6.245 18,527 -0.08(-1.19%)
Jan 21, 2020 6.360 6.360 6.310 6.320 57,738 -0.05(-0.78%)
Jan 17, 2020 6.380 6.390 6.350 6.370 36,700 +0.01(+0.16%)
Jan 16, 2020 6.380 6.380 6.330 6.360 19,107 -0.05(-0.78%)
Jan 15, 2020 6.520 6.520 6.410 6.410 27,159 -0.25(-3.82%)
Jan 14, 2020 6.660 6.680 6.625 6.665 24,198 -0.03(-0.37%)
Jan 13, 2020 6.680 6.720 6.668 6.690 39,178 +0.05(+0.75%)
Jan 10, 2020 6.720 6.730 6.630 6.640 49,600 -0.20(-2.92%)
Jan 09, 2020 6.880 6.880 6.835 6.840 36,328 -0.05(-0.73%)
Jan 08, 2020 6.890 6.920 6.860 6.890 79,233 -0.10(-1.42%)
Jan 07, 2020 6.990 7.045 6.940 6.989 59,823 +0.09(+1.35%)
Jan 06, 2020 6.870 6.924 6.860 6.896 77,898 -0.10(-1.49%)
Jan 03, 2020 7.040 7.060 7.000 7.000 42,200 -0.20(-2.78%)
Jan 02, 2020 7.200 7.200 7.154 7.200 56,994 +0.02(+0.28%)
Dec 31, 2019 7.160 7.240 7.116 7.180 11,600 +0.05(+0.68%)
Dec 30, 2019 7.200 7.200 7.130 7.131 33,016 -0.09(-1.23%)
Dec 27, 2019 7.210 7.240 7.200 7.220 47,400 +0.08(+1.12%)
Dec 26, 2019 7.070 7.140 7.070 7.140 20,175 +0.12(+1.71%)
Dec 24, 2019 7.010 7.070 7.010 7.020 14,400 -0.06(-0.85%)
Dec 23, 2019 7.070 7.110 7.051 7.080 35,088 +0.05(+0.71%)
Dec 20, 2019 7.050 7.050 7.019 7.030 181,300 -0.08(-1.13%)
Dec 19, 2019 7.110 7.140 7.070 7.110 189,297 -0.10(-1.39%)
Dec 18, 2019 7.210 7.230 7.190 7.210 344,066 -0.16(-2.17%)
Dec 17, 2019 7.360 7.410 7.360 7.370 55,214 -0.16(-2.12%)
Dec 16, 2019 7.610 7.610 7.530 7.530 57,891 +0.08(+1.07%)
Dec 13, 2019 7.500 7.542 7.430 7.450 46,300 -0.18(-2.42%)
Dec 12, 2019 7.465 7.640 7.465 7.635 46,802 +0.21(+2.76%)
Dec 11, 2019 7.350 7.430 7.332 7.430 70,974 -0.01(-0.13%)
Dec 10, 2019 7.340 7.470 7.340 7.440 24,109 +0.03(+0.34%)
Dec 09, 2019 7.410 7.440 7.390 7.415 74,597 +0.01(+0.14%)
Dec 06, 2019 7.360 7.405 7.346 7.405 66,500 +0.27(+3.71%)
Dec 05, 2019 7.090 7.150 7.090 7.140 24,985 +0.22(+3.18%)
Dec 04, 2019 6.960 6.980 6.910 6.920 38,322 -0.04(-0.57%)
Dec 03, 2019 6.914 6.970 6.880 6.960 60,028 -0.04(-0.64%)
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.