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 )

7.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2020 7.610 7.718 7.600 7.635 39,350 -0.04(-0.59%)
Aug 28, 2020 7.620 7.680 7.605 7.680 35,600 +0.17(+2.33%)
Aug 27, 2020 7.560 7.620 7.440 7.505 86,067 -0.19(-2.47%)
Aug 26, 2020 7.640 7.700 7.591 7.695 27,569 +0.22(+2.94%)
Aug 25, 2020 7.500 7.510 7.434 7.475 36,145 -0.03(-0.33%)
Aug 24, 2020 7.497 7.530 7.400 7.500 20,193 +0.00(+0.00%)
Aug 21, 2020 7.450 7.500 7.407 7.500 112,300 -0.36(-4.58%)
Aug 20, 2020 7.860 7.880 7.770 7.860 53,200 +0.11(+1.42%)
Aug 19, 2020 7.720 7.820 7.710 7.750 71,573 +0.30(+4.03%)
Aug 18, 2020 7.500 7.630 7.320 7.450 60,080 -0.01(-0.08%)
Aug 17, 2020 7.420 7.470 7.340 7.456 278,562 +0.26(+3.56%)
Aug 14, 2020 7.130 7.210 7.120 7.200 45,400 -0.00(-0.07%)
Aug 13, 2020 7.240 7.320 7.180 7.205 27,690 -0.01(-0.21%)
Aug 12, 2020 7.255 7.255 7.160 7.220 98,948 +0.07(+0.98%)
Aug 11, 2020 7.080 7.250 7.050 7.150 652,003 +0.24(+3.47%)
Aug 10, 2020 6.905 6.930 6.880 6.910 56,800 +0.03(+0.44%)
Aug 07, 2020 6.860 6.899 6.845 6.880 40,300 -0.01(-0.12%)
Aug 06, 2020 6.820 6.920 6.820 6.888 16,264 +0.05(+0.70%)
Aug 05, 2020 6.790 6.856 6.790 6.840 77,443 +0.23(+3.48%)
Aug 04, 2020 6.480 6.640 6.475 6.610 82,588 +0.12(+1.80%)
Aug 03, 2020 6.402 6.520 6.390 6.493 22,568 +0.14(+2.25%)
Jul 31, 2020 6.389 6.460 6.303 6.350 26,700 -0.15(-2.31%)
Jul 30, 2020 6.440 6.570 6.360 6.500 75,113 -0.09(-1.37%)
Jul 29, 2020 6.545 6.620 6.521 6.590 50,679 +0.14(+2.15%)
Jul 28, 2020 6.470 6.510 6.451 6.451 76,846 -0.05(-0.83%)
Jul 27, 2020 6.467 6.620 6.467 6.505 46,658 +0.02(+0.39%)
Jul 24, 2020 6.450 6.500 6.440 6.480 34,100 +0.00(+0.00%)
Jul 23, 2020 6.540 6.580 6.470 6.480 37,305 -0.07(-1.14%)
Jul 22, 2020 6.522 6.570 6.510 6.555 35,808 +0.05(+0.77%)
Jul 21, 2020 6.490 6.540 6.486 6.505 200,158 +0.01(+0.11%)
Jul 20, 2020 6.480 6.498 6.460 6.498 16,348 +0.08(+1.21%)
Jul 17, 2020 6.468 6.468 6.400 6.420 71,200 +0.03(+0.47%)
Jul 16, 2020 6.355 6.420 6.355 6.390 111,978 +0.04(+0.63%)
Jul 15, 2020 6.410 6.410 6.310 6.350 22,157 +0.07(+1.11%)
Jul 14, 2020 6.185 6.280 6.185 6.280 33,466 +0.18(+2.95%)
Jul 13, 2020 6.228 6.228 6.100 6.100 276,045 -0.10(-1.61%)
Jul 10, 2020 6.100 6.232 6.100 6.200 18,600 +0.16(+2.58%)
Jul 09, 2020 6.120 6.120 6.000 6.044 30,850 -0.09(-1.40%)
Jul 08, 2020 6.060 6.170 6.060 6.130 13,612 -0.04(-0.65%)
Jul 07, 2020 6.230 6.230 6.140 6.170 77,027 -0.09(-1.44%)
Jul 06, 2020 6.260 6.300 6.240 6.260 88,527 +0.30(+5.03%)
Jul 02, 2020 5.960 6.000 5.930 5.960 42,200 +0.12(+2.02%)
Jul 01, 2020 5.840 5.900 5.800 5.842 31,409 +0.04(+0.72%)
Jun 30, 2020 5.750 5.860 5.722 5.800 22,897 +0.07(+1.22%)
Jun 29, 2020 5.688 5.745 5.650 5.730 29,243 +0.06(+1.06%)
Jun 26, 2020 5.710 5.750 5.650 5.670 25,100 -0.06(-1.05%)
Jun 25, 2020 5.700 5.750 5.630 5.730 23,852 +0.07(+1.24%)
Jun 24, 2020 5.760 5.760 5.650 5.660 19,613 -0.22(-3.74%)
Jun 23, 2020 5.940 5.940 5.870 5.880 59,260 +0.02(+0.34%)
Jun 22, 2020 5.860 5.910 5.837 5.860 31,457 -0.05(-0.85%)
Jun 19, 2020 6.050 6.050 5.850 5.910 76,700 -0.14(-2.31%)
Jun 18, 2020 6.020 6.100 5.950 6.050 189,342 -0.05(-0.87%)
Jun 17, 2020 5.830 6.170 5.770 6.103 40,489 +0.37(+6.40%)
Jun 16, 2020 5.900 5.900 5.730 5.736 27,788 +0.01(+0.10%)
Jun 15, 2020 5.520 5.740 5.520 5.730 141,799 +0.07(+1.29%)
Jun 12, 2020 5.730 5.775 5.570 5.657 30,400 +0.29(+5.34%)
Jun 11, 2020 5.580 5.630 5.370 5.370 104,488 -0.52(-8.83%)
Jun 10, 2020 5.920 5.930 5.797 5.890 64,678 -0.03(-0.51%)
Jun 09, 2020 5.990 5.990 5.920 5.920 108,114 -0.20(-3.27%)
Jun 08, 2020 6.080 6.120 6.010 6.120 98,552 +0.35(+6.07%)
Jun 05, 2020 5.760 5.800 5.740 5.770 118,000 +0.14(+2.49%)
Jun 04, 2020 5.700 5.724 5.630 5.630 111,582 -0.02(-0.35%)
Jun 03, 2020 5.540 5.670 5.540 5.650 154,435 +0.46(+8.86%)
Jun 02, 2020 5.200 5.230 5.150 5.190 208,969 +0.25(+5.06%)
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.