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 )

6.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2019 6.630 6.630 6.560 6.580 50,500 -0.09(-1.35%)
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%)
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.