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 )

6.795 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 15, 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, 2023 8.990 9.025 8.950 8.990 147,609 +0.01(+0.11%)
Apr 27, 2023 8.930 8.980 8.900 8.980 275,765 +0.11(+1.24%)
Apr 26, 2023 9.000 9.040 8.870 8.870 205,000 -0.13(-1.44%)
Apr 25, 2023 9.160 9.160 9.000 9.000 292,926 -0.36(-3.85%)
Apr 24, 2023 9.410 9.420 9.310 9.360 192,216 -0.06(-0.64%)
Apr 21, 2023 9.370 9.420 9.320 9.420 124,285 -0.15(-1.57%)
Apr 20, 2023 9.701 9.760 9.560 9.570 138,271 +0.00(+0.00%)
Apr 19, 2023 9.615 9.680 9.560 9.570 178,321 -0.40(-4.01%)
Apr 18, 2023 10.20 10.20 9.920 9.970 724,165 -0.13(-1.29%)
Apr 17, 2023 10.07 10.11 10.04 10.10 387,474 +0.34(+3.48%)
Apr 14, 2023 9.860 9.880 9.740 9.760 534,755 +0.33(+3.50%)
Apr 13, 2023 9.360 9.460 9.340 9.430 475,514 +0.40(+4.46%)
Apr 12, 2023 9.060 9.160 9.020 9.027 459,202 +0.22(+2.44%)
Apr 11, 2023 8.750 8.870 8.740 8.812 474,768 +0.39(+4.66%)
Apr 10, 2023 8.360 8.420 8.300 8.420 304,440 -0.01(-0.12%)
Apr 06, 2023 8.400 8.450 8.340 8.430 181,187 +0.05(+0.66%)
Apr 05, 2023 8.420 8.480 8.330 8.375 357,260 -0.29(-3.29%)
Apr 04, 2023 8.790 8.800 8.650 8.660 280,936 -0.01(-0.12%)
Apr 03, 2023 8.630 8.750 8.620 8.670 499,945 -0.35(-3.88%)
Mar 31, 2023 9.070 9.100 9.010 9.020 291,480 +0.21(+2.38%)
Mar 30, 2023 8.925 8.940 8.810 8.810 392,377 +0.17(+1.97%)
Mar 29, 2023 8.560 8.680 8.480 8.640 932,103 -2.98(-25.65%)
Mar 28, 2023 11.31 11.74 11.19 11.62 591,215 +0.27(+2.42%)
Mar 27, 2023 11.42 11.46 11.04 11.35 411,765 -0.08(-0.74%)
Mar 24, 2023 11.22 11.46 11.09 11.43 222,654 -0.07(-0.61%)
Mar 23, 2023 11.85 11.88 11.48 11.50 278,964 -0.36(-3.04%)
Mar 22, 2023 11.87 12.06 11.82 11.86 222,864 +0.04(+0.34%)
Mar 21, 2023 11.81 11.89 11.75 11.82 165,117 +0.24(+2.07%)
Mar 20, 2023 11.46 11.63 11.44 11.58 207,749 +0.07(+0.65%)
Mar 17, 2023 11.49 11.54 11.38 11.51 145,739 +0.19(+1.68%)
Mar 16, 2023 11.16 11.33 11.11 11.31 204,719 -0.17(-1.44%)
Mar 15, 2023 11.34 11.49 11.29 11.48 161,713 -0.23(-1.96%)
Mar 14, 2023 11.69 11.76 11.60 11.71 201,644 +0.50(+4.46%)
Mar 13, 2023 11.20 11.29 11.13 11.21 147,688 -0.06(-0.53%)
Mar 10, 2023 11.44 11.46 11.26 11.27 201,706 -0.10(-0.88%)
Mar 09, 2023 11.50 11.53 11.37 11.37 206,198 -0.20(-1.73%)
Mar 08, 2023 11.47 11.59 11.46 11.57 188,201 -0.12(-1.03%)
Mar 07, 2023 11.94 11.94 11.66 11.69 305,213 -0.44(-3.63%)
Mar 06, 2023 12.18 12.22 12.13 12.13 327,463 -0.08(-0.66%)
Mar 03, 2023 12.15 12.22 12.01 12.21 181,958 +0.01(+0.04%)
Mar 02, 2023 12.14 12.22 12.05 12.21 266,354 +0.06(+0.48%)
Mar 01, 2023 12.20 12.22 12.10 12.15 203,343 +0.47(+3.99%)
Feb 28, 2023 11.82 11.83 11.66 11.68 244,140 +0.01(+0.09%)
Feb 27, 2023 11.55 11.68 11.54 11.67 183,900 +0.33(+2.91%)
Feb 24, 2023 11.32 11.37 11.24 11.34 150,927 -0.06(-0.53%)
Feb 23, 2023 11.41 11.42 11.32 11.40 203,044 +0.25(+2.24%)
Feb 22, 2023 11.20 11.25 11.15 11.15 164,884 -0.22(-1.94%)
Feb 21, 2023 11.37 11.50 11.34 11.37 183,571 +0.13(+1.16%)
Feb 17, 2023 11.09 11.25 11.06 11.24 230,916 +0.08(+0.72%)
Feb 16, 2023 11.06 11.21 11.01 11.16 138,778 +0.19(+1.69%)
Feb 15, 2023 10.92 10.98 10.89 10.97 148,065 -0.15(-1.35%)
Feb 14, 2023 11.15 11.19 11.00 11.12 129,873 +0.20(+1.78%)
Feb 13, 2023 11.01 11.01 10.90 10.93 108,536 -0.05(-0.46%)
Feb 10, 2023 10.94 10.99 10.90 10.98 127,319 -0.32(-2.87%)
Feb 09, 2023 11.46 11.50 11.29 11.30 175,606 +0.20(+1.76%)
Feb 08, 2023 11.35 11.37 11.11 11.11 323,849 -0.19(-1.68%)
Feb 07, 2023 11.24 11.32 11.12 11.30 214,075 +0.01(+0.09%)
Feb 06, 2023 11.44 11.44 11.25 11.29 68,533 -0.22(-1.87%)
Feb 03, 2023 11.52 11.64 11.50 11.51 83,403 -0.26(-2.23%)
Feb 02, 2023 11.55 11.83 11.50 11.77 255,721 +0.43(+3.77%)
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.