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 )

8.280 +0.290 (+3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 28, 2018 7.030 7.070 6.990 7.025 57,900 -0.19(-2.63%)
Sep 27, 2018 7.190 7.250 7.150 7.215 294,532 -0.01(-0.14%)
Sep 26, 2018 7.230 7.280 7.200 7.225 48,339 -0.12(-1.70%)
Sep 25, 2018 7.330 7.380 7.310 7.350 63,722 -0.02(-0.20%)
Sep 24, 2018 7.380 7.400 7.320 7.365 82,635 -0.06(-0.87%)
Sep 21, 2018 7.450 7.500 7.414 7.430 43,800 +0.09(+1.23%)
Sep 20, 2018 7.390 7.410 7.270 7.340 53,494 +0.07(+0.96%)
Sep 19, 2018 7.140 7.340 7.140 7.270 93,278 +0.10(+1.47%)
Sep 18, 2018 7.100 7.230 7.100 7.165 92,960 +0.25(+3.54%)
Sep 17, 2018 6.900 6.960 6.880 6.920 123,389 -0.04(-0.65%)
Sep 14, 2018 7.000 7.002 6.900 6.965 514,800 -0.11(-1.49%)
Sep 13, 2018 7.078 7.100 7.050 7.070 54,241 +0.04(+0.50%)
Sep 12, 2018 6.930 7.050 6.900 7.035 159,571 +0.19(+2.78%)
Sep 11, 2018 6.810 6.860 6.720 6.845 132,409 -0.21(-2.98%)
Sep 10, 2018 7.080 7.090 7.050 7.055 83,595 +0.01(+0.14%)
Sep 07, 2018 6.980 7.130 6.980 7.045 196,600 -0.21(-2.96%)
Sep 06, 2018 7.230 7.310 7.200 7.260 184,619 +0.09(+1.33%)
Sep 05, 2018 7.200 7.200 7.060 7.165 86,358 -0.07(-0.97%)
Sep 04, 2018 7.238 7.280 7.200 7.235 113,516 -0.52(-6.77%)
Aug 31, 2018 7.760 7.760 7.760 0 -0.12(-1.46%)
Aug 30, 2018 7.860 7.900 7.800 7.875 46,549 +0.05(+0.70%)
Aug 29, 2018 7.744 7.820 7.740 7.820 33,350 +0.01(+0.13%)
Aug 28, 2018 7.720 7.820 7.720 7.810 85,756 +0.30(+3.99%)
Aug 27, 2018 7.490 7.530 7.450 7.510 54,240 +0.23(+3.16%)
Aug 24, 2018 7.269 7.330 7.260 7.280 45,400 +0.23(+3.26%)
Aug 23, 2018 7.050 7.100 7.010 7.050 98,573 -0.19(-2.62%)
Aug 22, 2018 7.250 7.250 7.200 7.240 53,197 +0.21(+2.99%)
Aug 21, 2018 7.080 7.110 6.970 7.030 155,670 +0.08(+1.15%)
Aug 20, 2018 6.950 7.000 6.904 6.950 136,957 +0.17(+2.51%)
Aug 17, 2018 6.780 6.810 6.700 6.780 59,800 +0.00(+0.00%)
Aug 16, 2018 6.531 6.960 6.525 6.780 174,285 +0.24(+3.67%)
Aug 15, 2018 6.490 6.550 6.450 6.540 186,693 -0.12(-1.80%)
Aug 14, 2018 6.700 6.710 6.600 6.660 146,484 -0.09(-1.41%)
Aug 13, 2018 6.780 6.810 6.730 6.755 80,663 -0.24(-3.36%)
Aug 10, 2018 6.930 7.030 6.900 6.990 128,000 -0.33(-4.44%)
Aug 09, 2018 7.275 7.370 7.275 7.315 93,138 +0.01(+0.07%)
Aug 08, 2018 7.200 7.340 7.180 7.310 100,229 +0.33(+4.80%)
Aug 07, 2018 6.850 7.000 6.830 6.975 160,548 +0.42(+6.49%)
Aug 06, 2018 6.540 6.560 6.510 6.550 132,112 -0.19(-2.82%)
Aug 03, 2018 6.770 6.780 6.700 6.740 225,900 -0.16(-2.32%)
Aug 02, 2018 6.850 6.910 6.830 6.900 571,272 -0.10(-1.43%)
Aug 01, 2018 6.990 7.050 6.940 7.000 31,029 -0.15(-2.07%)
Jul 31, 2018 7.090 7.200 7.080 7.148 155,179 +0.27(+3.90%)
Jul 30, 2018 6.850 6.930 6.850 6.880 106,801 -0.00(-0.07%)
Jul 27, 2018 6.900 6.940 6.850 6.885 46,800 +0.07(+1.03%)
Jul 26, 2018 6.900 6.920 6.780 6.815 61,845 +0.04(+0.52%)
Jul 25, 2018 6.712 6.794 6.670 6.780 63,212 +0.23(+3.43%)
Jul 24, 2018 6.630 6.640 6.550 6.555 87,014 +0.03(+0.46%)
Jul 23, 2018 6.550 6.580 6.510 6.525 160,003 -0.21(-3.05%)
Jul 20, 2018 6.630 6.750 6.630 6.730 118,626 +0.12(+1.74%)
Jul 19, 2018 6.640 6.690 6.590 6.615 166,971 +0.18(+2.80%)
Jul 18, 2018 6.420 6.480 6.410 6.435 174,842 +0.12(+1.98%)
Jul 17, 2018 6.290 6.350 6.265 6.310 205,157 +0.15(+2.52%)
Jul 16, 2018 6.210 6.210 6.130 6.155 105,693 -0.13(-2.15%)
Jul 13, 2018 6.290 6.310 6.260 6.290 51,698 +0.17(+2.86%)
Jul 12, 2018 6.140 6.150 6.070 6.115 124,684 +0.17(+2.86%)
Jul 11, 2018 6.010 6.010 5.934 5.945 251,217 -0.20(-3.25%)
Jul 10, 2018 6.150 6.160 6.110 6.145 177,069 -0.09(-1.44%)
Jul 09, 2018 6.240 6.250 6.205 6.235 528,989 +0.15(+2.47%)
Jul 06, 2018 5.980 6.120 5.970 6.085 761,037 +0.01(+0.16%)
Jul 05, 2018 6.060 6.090 6.020 6.075 89,741 -0.11(-1.78%)
Jul 03, 2018 6.185 6.185 6.185 0 +0.04(+0.73%)
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.