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 )

6.927 -0.103 (-1.46%)
Streaming Delayed Price Updated: 11:05 AM 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, 2018 8.030 8.090 8.030 8.030 55,712 +0.14(+1.84%)
Apr 27, 2018 7.730 7.900 7.730 7.885 91,507 +0.05(+0.64%)
Apr 26, 2018 7.820 7.860 7.760 7.835 46,112 +0.12(+1.56%)
Apr 25, 2018 7.664 7.740 7.664 7.715 73,031 -0.01(-0.13%)
Apr 24, 2018 7.760 7.820 7.700 7.725 60,550 -0.06(-0.77%)
Apr 23, 2018 7.800 7.840 7.760 7.785 38,862 -0.07(-0.89%)
Apr 20, 2018 7.830 7.890 7.820 7.855 78,441 +0.20(+2.61%)
Apr 19, 2018 7.718 7.718 7.600 7.655 56,123 +0.18(+2.41%)
Apr 18, 2018 7.445 7.500 7.430 7.475 56,156 +0.01(+0.20%)
Apr 17, 2018 7.400 7.470 7.370 7.460 158,983 -0.02(-0.27%)
Apr 16, 2018 7.470 7.480 7.410 7.480 77,562 -0.11(-1.45%)
Apr 13, 2018 7.690 7.720 7.532 7.590 55,391 -0.13(-1.68%)
Apr 12, 2018 7.710 7.750 7.690 7.720 30,097 +0.04(+0.46%)
Apr 11, 2018 7.690 7.780 7.666 7.685 29,481 -0.10(-1.30%)
Apr 10, 2018 7.750 7.820 7.740 7.786 50,760 +0.02(+0.21%)
Apr 09, 2018 7.771 7.860 7.760 7.770 50,989 +0.14(+1.90%)
Apr 06, 2018 7.635 7.700 7.590 7.625 37,287 -0.08(-1.10%)
Apr 05, 2018 7.680 7.770 7.680 7.710 51,489 +0.01(+0.13%)
Apr 04, 2018 7.575 7.700 7.570 7.700 35,898 +0.04(+0.46%)
Apr 03, 2018 7.620 7.700 7.560 7.665 112,450 +0.08(+0.99%)
Apr 02, 2018 7.800 7.800 7.540 7.590 49,370 -0.23(-2.94%)
Mar 29, 2018 7.820 7.820 7.820 0 +0.10(+1.30%)
Mar 28, 2018 7.720 7.780 7.700 7.720 77,134 +0.11(+1.45%)
Mar 27, 2018 7.720 7.740 7.550 7.610 274,634 -0.33(-4.22%)
Mar 26, 2018 7.865 7.960 7.780 7.945 69,307 +0.33(+4.27%)
Mar 23, 2018 7.660 7.730 7.600 7.620 129,001 -0.08(-0.97%)
Mar 22, 2018 7.760 7.790 7.670 7.695 44,208 -0.05(-0.65%)
Mar 21, 2018 7.740 7.810 7.730 7.745 78,288 +0.08(+1.04%)
Mar 20, 2018 7.652 7.695 7.580 7.665 59,255 -0.17(-2.23%)
Mar 19, 2018 7.880 7.885 7.800 7.840 47,562 -0.10(-1.26%)
Mar 16, 2018 7.850 7.958 7.850 7.940 45,861 +0.15(+1.86%)
Mar 15, 2018 7.790 7.835 7.780 7.795 127,574 +0.00(+0.05%)
Mar 14, 2018 7.810 7.850 7.790 7.791 107,949 +0.02(+0.27%)
Mar 13, 2018 7.900 7.910 7.760 7.770 106,358 -0.02(-0.26%)
Mar 12, 2018 7.730 7.790 7.730 7.790 89,867 +0.01(+0.19%)
Mar 09, 2018 7.740 7.790 7.720 7.775 113,782 +0.01(+0.06%)
Mar 08, 2018 7.760 7.790 7.730 7.770 53,151 -0.16(-1.97%)
Mar 07, 2018 7.900 7.930 7.840 7.926 41,435 -0.13(-1.66%)
Mar 06, 2018 8.100 8.160 8.054 8.060 38,317 +0.06(+0.75%)
Mar 05, 2018 7.930 8.020 7.890 8.000 63,352 -0.05(-0.62%)
Mar 02, 2018 7.940 8.070 7.930 8.050 56,635 -0.15(-1.83%)
Mar 01, 2018 8.200 8.258 8.086 8.200 41,117 -0.01(-0.12%)
Feb 28, 2018 8.250 8.259 8.158 8.210 44,596 -0.11(-1.29%)
Feb 27, 2018 8.390 8.390 8.290 8.317 52,094 -0.12(-1.46%)
Feb 26, 2018 8.378 8.440 8.344 8.440 34,869 +0.09(+1.14%)
Feb 23, 2018 8.320 8.350 8.240 8.345 35,407 +0.20(+2.39%)
Feb 22, 2018 8.160 8.265 8.100 8.150 94,184 -0.18(-2.16%)
Feb 21, 2018 8.460 8.460 8.290 8.330 46,754 -0.42(-4.78%)
Feb 20, 2018 8.680 8.810 8.630 8.748 51,576 -0.31(-3.44%)
Feb 16, 2018 9.060 9.060 9.060 0 +0.11(+1.23%)
Feb 15, 2018 8.805 8.960 8.790 8.950 43,664 +0.00(+0.00%)
Feb 14, 2018 8.600 8.950 8.600 8.950 51,321 +0.21(+2.40%)
Feb 13, 2018 8.680 8.760 8.670 8.740 61,885 -0.15(-1.71%)
Feb 12, 2018 8.880 8.950 8.830 8.893 102,765 +0.33(+3.81%)
Feb 09, 2018 8.460 8.580 8.310 8.566 217,810 +0.06(+0.66%)
Feb 08, 2018 8.600 8.600 8.440 8.510 567,891 -0.01(-0.12%)
Feb 07, 2018 8.660 8.660 8.520 8.520 83,113 -0.18(-2.01%)
Feb 06, 2018 8.360 8.710 8.350 8.695 97,527 +0.26(+3.02%)
Feb 05, 2018 8.650 8.665 8.420 8.440 103,268 -0.19(-2.14%)
Feb 02, 2018 8.740 8.740 8.610 8.625 29,101 -0.22(-2.54%)
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.