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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2019 7.160 7.240 7.116 7.180 11,600 +0.05(+0.68%)
Dec 30, 2019 7.200 7.200 7.130 7.131 33,016 -0.09(-1.23%)
Dec 27, 2019 7.210 7.240 7.200 7.220 47,400 +0.08(+1.12%)
Dec 26, 2019 7.070 7.140 7.070 7.140 20,175 +0.12(+1.71%)
Dec 24, 2019 7.010 7.070 7.010 7.020 14,400 -0.06(-0.85%)
Dec 23, 2019 7.070 7.110 7.051 7.080 35,088 +0.05(+0.71%)
Dec 20, 2019 7.050 7.050 7.019 7.030 181,300 -0.08(-1.13%)
Dec 19, 2019 7.110 7.140 7.070 7.110 189,297 -0.10(-1.39%)
Dec 18, 2019 7.210 7.230 7.190 7.210 344,066 -0.16(-2.17%)
Dec 17, 2019 7.360 7.410 7.360 7.370 55,214 -0.16(-2.12%)
Dec 16, 2019 7.610 7.610 7.530 7.530 57,891 +0.08(+1.07%)
Dec 13, 2019 7.500 7.542 7.430 7.450 46,300 -0.18(-2.42%)
Dec 12, 2019 7.465 7.640 7.465 7.635 46,802 +0.21(+2.76%)
Dec 11, 2019 7.350 7.430 7.332 7.430 70,974 -0.01(-0.13%)
Dec 10, 2019 7.340 7.470 7.340 7.440 24,109 +0.03(+0.34%)
Dec 09, 2019 7.410 7.440 7.390 7.415 74,597 +0.01(+0.14%)
Dec 06, 2019 7.360 7.405 7.346 7.405 66,500 +0.27(+3.71%)
Dec 05, 2019 7.090 7.150 7.090 7.140 24,985 +0.22(+3.18%)
Dec 04, 2019 6.960 6.980 6.910 6.920 38,322 -0.04(-0.57%)
Dec 03, 2019 6.914 6.970 6.880 6.960 60,028 -0.04(-0.64%)
Dec 02, 2019 7.020 7.040 6.985 7.005 33,898 +0.09(+1.30%)
Nov 29, 2019 6.940 6.950 6.910 6.915 15,500 +0.05(+0.80%)
Nov 27, 2019 6.840 6.870 6.820 6.860 77,100 -0.03(-0.44%)
Nov 26, 2019 6.839 6.890 6.830 6.890 51,630 +0.06(+0.88%)
Nov 25, 2019 6.850 6.890 6.820 6.830 45,929 -0.12(-1.80%)
Nov 22, 2019 6.950 6.980 6.907 6.955 234,200 +0.00(+0.07%)
Nov 21, 2019 6.945 6.990 6.920 6.950 81,843 -0.07(-1.00%)
Nov 20, 2019 7.010 7.090 6.990 7.020 80,198 -0.06(-0.85%)
Nov 19, 2019 7.120 7.120 7.050 7.080 20,208 -0.02(-0.28%)
Nov 18, 2019 7.090 7.130 7.030 7.100 1,816,379 +0.13(+1.87%)
Nov 15, 2019 6.910 7.025 6.883 6.970 586,200 +0.41(+6.25%)
Nov 14, 2019 6.556 6.627 6.556 6.560 163,418 -0.04(-0.61%)
Nov 13, 2019 6.620 6.640 6.600 6.600 35,617 -0.08(-1.20%)
Nov 12, 2019 6.680 6.720 6.660 6.680 64,450 +0.10(+1.52%)
Nov 11, 2019 6.630 6.630 6.572 6.580 20,327 -0.09(-1.42%)
Nov 08, 2019 6.690 6.700 6.620 6.675 36,500 -0.02(-0.30%)
Nov 07, 2019 6.740 6.750 6.674 6.695 54,079 +0.16(+2.37%)
Nov 06, 2019 6.520 6.555 6.510 6.540 76,967 +0.00(+0.00%)
Nov 05, 2019 6.560 6.560 6.530 6.540 100,173 -0.04(-0.61%)
Nov 04, 2019 6.570 6.610 6.551 6.580 26,601 +0.07(+1.00%)
Nov 01, 2019 6.440 6.550 6.386 6.515 95,000 +0.21(+3.25%)
Oct 31, 2019 6.390 6.390 6.290 6.310 93,999 -0.08(-1.25%)
Oct 30, 2019 6.310 6.400 6.300 6.390 60,623 -0.08(-1.24%)
Oct 29, 2019 6.380 6.480 6.350 6.470 33,713 +0.04(+0.54%)
Oct 28, 2019 6.395 6.450 6.390 6.435 49,229 +0.15(+2.40%)
Oct 25, 2019 6.230 6.300 6.230 6.284 22,900 +0.11(+1.86%)
Oct 24, 2019 6.260 6.260 6.160 6.170 48,024 -0.12(-1.92%)
Oct 23, 2019 6.225 6.290 6.220 6.290 48,790 +0.10(+1.62%)
Oct 22, 2019 6.202 6.240 6.160 6.190 55,359 -0.15(-2.37%)
Oct 21, 2019 6.020 6.400 6.020 6.340 84,909 +0.42(+7.09%)
Oct 18, 2019 5.888 5.920 5.871 5.920 102,600 +0.09(+1.54%)
Oct 17, 2019 5.862 5.897 5.820 5.830 127,362 -0.06(-0.99%)
Oct 16, 2019 5.900 5.900 5.852 5.888 25,209 +0.01(+0.14%)
Oct 15, 2019 5.840 5.980 5.800 5.880 77,089 +0.11(+1.91%)
Oct 14, 2019 5.800 5.800 5.740 5.770 43,609 -0.05(-0.86%)
Oct 11, 2019 5.715 5.840 5.715 5.820 55,500 +0.24(+4.30%)
Oct 10, 2019 5.540 5.610 5.540 5.580 183,959 +0.13(+2.35%)
Oct 09, 2019 5.470 5.480 5.430 5.452 43,405 +0.12(+2.29%)
Oct 08, 2019 5.360 5.390 5.327 5.330 96,408 -0.09(-1.66%)
Oct 07, 2019 5.390 5.450 5.380 5.420 243,445 -0.03(-0.55%)
Oct 04, 2019 5.360 5.450 5.360 5.450 68,100 +0.06(+1.02%)
Oct 03, 2019 5.365 5.400 5.328 5.395 64,729 +0.00(+0.09%)
Oct 02, 2019 5.390 5.430 5.370 5.390 81,359 -0.11(-2.00%)
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.