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 )

6.770 +0.150 (+2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2020 4.950 5.040 4.903 4.940 238,467 -0.13(-2.58%)
Apr 29, 2020 5.010 5.100 5.010 5.071 128,497 +0.22(+4.56%)
Apr 28, 2020 4.780 4.890 4.780 4.850 1,299,421 +0.16(+3.41%)
Apr 27, 2020 4.630 4.720 4.630 4.690 142,793 +0.01(+0.21%)
Apr 24, 2020 4.627 4.680 4.570 4.680 87,500 +0.10(+2.18%)
Apr 23, 2020 4.697 4.720 4.580 4.580 94,903 -0.23(-4.74%)
Apr 22, 2020 4.780 4.820 4.700 4.808 71,518 +0.25(+5.44%)
Apr 21, 2020 4.590 4.640 4.540 4.560 130,455 -0.15(-3.18%)
Apr 20, 2020 4.650 4.740 4.650 4.710 325,707 -0.10(-2.08%)
Apr 17, 2020 4.710 4.855 4.710 4.810 116,000 +0.24(+5.23%)
Apr 16, 2020 4.540 4.602 4.510 4.571 89,620 +0.04(+0.91%)
Apr 15, 2020 4.640 4.640 4.500 4.530 50,585 -0.36(-7.41%)
Apr 14, 2020 4.860 4.960 4.830 4.893 384,291 +0.12(+2.57%)
Apr 13, 2020 4.930 4.930 4.730 4.770 99,557 -0.11(-2.25%)
Apr 09, 2020 4.900 5.010 4.850 4.880 329,100 +0.01(+0.21%)
Apr 08, 2020 4.770 4.890 4.700 4.870 417,476 +0.03(+0.62%)
Apr 07, 2020 4.968 5.000 4.840 4.840 274,165 +0.16(+3.42%)
Apr 06, 2020 4.520 4.680 4.510 4.680 281,789 +0.49(+11.80%)
Apr 03, 2020 4.178 4.220 4.120 4.186 138,300 -0.07(-1.74%)
Apr 02, 2020 4.180 4.260 4.154 4.260 161,626 -0.07(-1.62%)
Apr 01, 2020 4.358 4.448 4.320 4.330 117,147 -0.14(-3.13%)
Mar 31, 2020 4.470 4.550 4.430 4.470 149,130 +0.07(+1.56%)
Mar 30, 2020 4.330 4.420 4.280 4.401 235,832 +0.10(+2.35%)
Mar 27, 2020 4.310 4.430 4.220 4.300 75,100 -0.20(-4.44%)
Mar 26, 2020 4.263 4.530 4.263 4.500 104,684 +0.34(+8.17%)
Mar 25, 2020 4.100 4.300 4.070 4.160 185,630 +0.13(+3.35%)
Mar 24, 2020 3.850 4.070 3.760 4.025 415,863 +0.34(+9.08%)
Mar 23, 2020 3.713 3.720 3.556 3.690 194,060 -0.02(-0.54%)
Mar 20, 2020 3.790 3.900 3.650 3.710 137,600 +0.11(+3.06%)
Mar 19, 2020 3.750 3.770 3.540 3.600 218,139 -0.36(-9.09%)
Mar 18, 2020 4.220 4.220 3.890 3.960 205,050 -0.58(-12.78%)
Mar 17, 2020 4.550 4.640 4.450 4.540 323,483 +0.35(+8.35%)
Mar 16, 2020 4.190 4.620 4.180 4.190 288,555 -0.51(-10.83%)
Mar 13, 2020 4.691 4.730 4.400 4.699 234,900 +0.40(+9.28%)
Mar 12, 2020 4.440 4.460 4.171 4.300 293,559 -0.55(-11.34%)
Mar 11, 2020 4.880 4.900 4.730 4.850 142,204 -0.18(-3.58%)
Mar 10, 2020 4.900 5.030 4.730 5.030 413,854 +0.43(+9.35%)
Mar 09, 2020 4.570 4.770 4.460 4.600 222,278 -0.23(-4.76%)
Mar 06, 2020 4.670 4.887 4.670 4.830 128,200 -0.01(-0.31%)
Mar 05, 2020 4.970 4.970 4.810 4.845 177,107 -0.28(-5.37%)
Mar 04, 2020 4.922 5.120 4.900 5.120 164,421 +0.23(+4.70%)
Mar 03, 2020 5.030 5.061 4.830 4.890 604,136 -0.16(-3.17%)
Mar 02, 2020 5.000 5.050 4.920 5.050 237,013 +0.05(+1.00%)
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%)
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.