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 )

7.940 +0.185 (+2.39%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jan 31, 2018 9.000 9.020 8.860 8.907 55,334 -0.09(-0.98%)
Jan 30, 2018 9.130 9.130 8.968 8.995 60,442 -0.33(-3.49%)
Jan 29, 2018 9.310 9.330 9.260 9.320 41,487 -0.15(-1.58%)
Jan 26, 2018 9.510 9.530 9.420 9.470 68,134 -0.02(-0.18%)
Jan 25, 2018 9.600 9.600 9.440 9.488 45,321 -0.12(-1.24%)
Jan 24, 2018 9.570 9.630 9.570 9.607 47,805 +0.37(+3.98%)
Jan 23, 2018 9.203 9.270 9.200 9.239 60,723 +0.18(+1.98%)
Jan 22, 2018 8.990 9.060 8.970 9.060 41,550 +0.05(+0.55%)
Jan 19, 2018 8.960 9.010 8.940 9.010 58,277 -0.11(-1.15%)
Jan 18, 2018 9.060 9.130 9.045 9.115 44,359 +0.01(+0.05%)
Jan 17, 2018 9.090 9.130 9.030 9.110 58,804 +0.00(+0.00%)
Jan 16, 2018 9.160 9.188 9.110 9.110 73,751 -0.05(-0.55%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.09(+0.99%)
Jan 11, 2018 9.004 9.100 9.000 9.070 36,657 +0.20(+2.20%)
Jan 10, 2018 8.825 8.932 8.810 8.875 65,446 -0.24(-2.69%)
Jan 09, 2018 9.220 9.220 9.110 9.120 53,430 -0.15(-1.62%)
Jan 08, 2018 9.350 9.390 9.270 9.270 43,001 +0.14(+1.53%)
Jan 05, 2018 9.067 9.130 9.040 9.130 37,068 +0.09(+1.00%)
Jan 04, 2018 9.010 9.100 9.010 9.040 59,120 +0.28(+3.20%)
Jan 03, 2018 8.738 8.780 8.720 8.760 50,100 -0.08(-0.85%)
Jan 02, 2018 8.762 8.840 8.760 8.835 30,017 +0.15(+1.67%)
Dec 29, 2017 8.690 8.690 8.690 0 +0.15(+1.76%)
Dec 28, 2017 8.470 8.565 8.470 8.540 72,403 +0.11(+1.30%)
Dec 27, 2017 8.440 8.470 8.420 8.430 68,365 +0.05(+0.66%)
Dec 26, 2017 8.418 8.450 8.326 8.375 26,636 +0.03(+0.36%)
Dec 22, 2017 8.315 8.368 8.300 8.345 57,757 +0.01(+0.06%)
Dec 21, 2017 8.303 8.368 8.303 8.340 98,964 +0.02(+0.24%)
Dec 20, 2017 8.310 8.358 8.300 8.320 155,811 -0.08(-0.95%)
Dec 19, 2017 8.460 8.460 8.370 8.400 86,342 +0.06(+0.78%)
Dec 18, 2017 8.370 8.400 8.330 8.335 56,995 +0.11(+1.34%)
Dec 15, 2017 8.235 8.240 8.200 8.225 39,811 -0.02(-0.18%)
Dec 14, 2017 8.270 8.316 8.240 8.240 51,823 -0.14(-1.67%)
Dec 13, 2017 8.340 8.396 8.330 8.380 47,067 +0.04(+0.42%)
Dec 12, 2017 8.350 8.400 8.330 8.345 59,875 -0.01(-0.12%)
Dec 11, 2017 8.360 8.380 8.333 8.355 46,065 -0.01(-0.18%)
Dec 08, 2017 8.360 8.440 8.320 8.370 99,168 -0.16(-1.88%)
Dec 07, 2017 8.510 8.570 8.490 8.530 30,688 -0.04(-0.52%)
Dec 06, 2017 8.670 8.670 8.543 8.575 59,579 -0.07(-0.81%)
Dec 05, 2017 8.650 8.690 8.605 8.645 63,945 -0.19(-2.10%)
Dec 04, 2017 8.863 8.880 8.830 8.830 51,384 +0.03(+0.34%)
Dec 01, 2017 8.825 8.860 8.800 8.800 52,638 -0.09(-1.01%)
Nov 30, 2017 8.930 9.000 8.890 8.890 73,254 +0.28(+3.19%)
Nov 29, 2017 8.600 8.672 8.560 8.615 72,605 +0.29(+3.55%)
Nov 28, 2017 8.350 8.390 8.310 8.320 78,046 +0.12(+1.46%)
Nov 27, 2017 8.260 8.270 8.180 8.200 48,471 -0.08(-0.97%)
Nov 24, 2017 8.344 8.344 8.260 8.280 19,331 +0.25(+3.11%)
Nov 22, 2017 8.040 8.070 8.010 8.030 37,854 -0.01(-0.06%)
Nov 21, 2017 8.135 8.135 8.011 8.035 71,364 -0.07(-0.92%)
Nov 20, 2017 8.190 8.210 8.100 8.110 118,643 +0.02(+0.31%)
Nov 17, 2017 8.097 8.150 8.070 8.085 172,616 -0.16(-1.94%)
Nov 16, 2017 8.210 8.311 8.210 8.245 44,015 +0.05(+0.61%)
Nov 15, 2017 8.162 8.270 8.140 8.195 143,080 +0.02(+0.24%)
Nov 14, 2017 8.190 8.200 8.130 8.175 63,761 -0.01(-0.18%)
Nov 13, 2017 8.190 8.230 8.160 8.190 137,967 -0.28(-3.34%)
Nov 10, 2017 8.445 8.510 8.400 8.473 39,377 -0.26(-2.94%)
Nov 09, 2017 8.768 8.780 8.690 8.730 30,351 -0.22(-2.46%)
Nov 08, 2017 8.850 9.020 8.850 8.950 36,328 +0.23(+2.64%)
Nov 07, 2017 8.750 8.795 8.680 8.720 57,292 -0.68(-7.23%)
Nov 06, 2017 9.450 9.450 9.370 9.400 29,538 -0.01(-0.11%)
Nov 03, 2017 9.500 9.500 9.360 9.410 39,339 -0.23(-2.39%)
Nov 02, 2017 9.573 9.640 9.570 9.640 26,643 +0.09(+0.89%)
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.