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 28, 2017 8.640 8.640 8.590 8.600 26,882 +0.10(+1.18%)
Apr 27, 2017 8.505 8.510 8.463 8.500 38,441 +0.05(+0.59%)
Apr 26, 2017 8.490 8.540 8.450 8.450 37,469 -0.06(-0.71%)
Apr 25, 2017 8.490 8.550 8.480 8.510 66,272 +0.01(+0.12%)
Apr 24, 2017 8.530 8.530 8.470 8.500 313,427 +0.20(+2.41%)
Apr 21, 2017 8.240 8.300 8.230 8.300 28,049 -0.06(-0.72%)
Apr 20, 2017 8.340 8.460 8.340 8.360 41,614 +0.04(+0.48%)
Apr 19, 2017 8.310 8.380 8.310 8.320 34,974 -0.06(-0.67%)
Apr 18, 2017 8.350 8.380 8.310 8.376 88,758 -0.22(-2.60%)
Apr 17, 2017 8.450 8.620 8.450 8.600 19,893 +0.13(+1.53%)
Apr 13, 2017 8.520 8.540 8.460 8.470 115,977 -0.09(-1.11%)
Apr 12, 2017 8.495 8.590 8.490 8.565 40,704 -0.04(-0.52%)
Apr 11, 2017 8.580 8.610 8.510 8.610 54,315 +0.11(+1.29%)
Apr 10, 2017 8.442 8.500 8.410 8.500 21,537 +0.06(+0.71%)
Apr 07, 2017 8.430 8.450 8.400 8.440 25,245 +0.07(+0.84%)
Apr 06, 2017 8.410 8.410 8.348 8.370 239,139 +0.04(+0.48%)
Apr 05, 2017 8.400 8.422 8.330 8.330 29,030 +0.03(+0.36%)
Apr 04, 2017 8.180 8.300 8.140 8.300 18,193 +0.07(+0.85%)
Apr 03, 2017 8.220 8.262 8.160 8.230 38,827 -0.07(-0.90%)
Mar 31, 2017 8.305 8.340 8.282 8.305 52,124 -0.13(-1.60%)
Mar 30, 2017 8.420 8.480 8.390 8.440 26,829 +0.27(+3.30%)
Mar 29, 2017 8.105 8.170 8.090 8.170 72,656 -0.04(-0.49%)
Mar 28, 2017 8.259 8.260 8.170 8.210 37,660 -0.05(-0.61%)
Mar 27, 2017 8.256 8.260 8.190 8.260 43,572 -0.02(-0.24%)
Mar 24, 2017 8.280 8.373 8.220 8.280 20,146 +0.02(+0.29%)
Mar 23, 2017 8.240 8.300 8.220 8.256 45,857 -0.05(-0.65%)
Mar 22, 2017 8.330 8.350 8.250 8.310 93,956 -0.14(-1.66%)
Mar 21, 2017 8.752 8.760 8.450 8.450 74,591 -0.21(-2.45%)
Mar 20, 2017 8.730 8.760 8.650 8.662 43,927 -0.08(-0.89%)
Mar 17, 2017 8.710 8.750 8.710 8.740 16,169 -0.00(-0.06%)
Mar 16, 2017 8.750 8.760 8.700 8.745 38,040 +0.13(+1.54%)
Mar 15, 2017 8.478 8.660 8.478 8.613 24,030 +0.17(+2.04%)
Mar 14, 2017 8.460 8.530 8.425 8.440 31,252 -0.17(-1.97%)
Mar 13, 2017 8.530 8.620 8.530 8.610 29,121 +0.14(+1.65%)
Mar 10, 2017 8.420 8.485 8.420 8.470 39,554 +0.17(+1.99%)
Mar 09, 2017 8.250 8.318 8.210 8.305 36,188 -0.04(-0.54%)
Mar 08, 2017 8.340 8.440 8.334 8.350 58,513 +0.09(+1.09%)
Mar 07, 2017 8.250 8.320 8.250 8.260 75,966 -0.06(-0.72%)
Mar 06, 2017 8.380 8.400 8.260 8.320 142,784 +0.06(+0.73%)
Mar 03, 2017 8.240 8.260 8.180 8.260 28,859 -0.06(-0.72%)
Mar 02, 2017 8.300 8.350 8.270 8.320 79,703 +0.00(+0.00%)
Mar 01, 2017 8.305 8.380 8.300 8.320 54,698 +0.17(+2.09%)
Feb 28, 2017 8.140 8.205 8.120 8.150 41,592 -0.04(-0.43%)
Feb 27, 2017 8.145 8.230 8.120 8.185 44,733 +0.15(+1.83%)
Feb 24, 2017 8.070 8.090 8.027 8.038 47,962 -0.21(-2.57%)
Feb 23, 2017 8.320 8.320 8.230 8.250 55,012 -0.17(-2.02%)
Feb 22, 2017 8.290 8.430 8.275 8.420 77,636 -0.02(-0.24%)
Feb 21, 2017 8.450 8.470 8.380 8.440 66,092 -0.13(-1.52%)
Feb 17, 2017 8.570 8.570 8.570 0 -0.17(-1.95%)
Feb 16, 2017 8.770 8.793 8.730 8.740 179,799 +0.04(+0.46%)
Feb 15, 2017 8.630 8.720 8.630 8.700 57,985 +0.08(+0.93%)
Feb 14, 2017 8.679 8.680 8.580 8.620 93,313 -0.04(-0.46%)
Feb 13, 2017 8.650 8.720 8.640 8.660 549,637 +0.09(+1.06%)
Feb 10, 2017 8.470 8.570 8.470 8.569 580,047 +0.29(+3.55%)
Feb 09, 2017 8.230 8.300 8.190 8.275 166,887 +0.27(+3.31%)
Feb 08, 2017 7.979 8.044 7.930 8.010 159,552 -0.35(-4.13%)
Feb 07, 2017 8.400 8.400 8.330 8.355 77,486 -0.07(-0.89%)
Feb 06, 2017 8.410 8.470 8.390 8.430 42,494 +0.08(+0.96%)
Feb 03, 2017 8.270 8.380 8.240 8.350 45,032 +0.08(+0.97%)
Feb 02, 2017 8.330 8.330 8.250 8.270 142,419 -0.25(-2.93%)
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.