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 )

7.990 -0.170 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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, 2024 9.230 9.280 9.140 9.180 245,779 +0.00(+0.00%)
Jan 30, 2024 9.160 9.200 9.100 9.180 256,957 +0.10(+1.10%)
Jan 29, 2024 9.080 9.110 9.000 9.080 503,196 -0.16(-1.73%)
Jan 26, 2024 9.250 9.250 9.180 9.240 551,947 -0.30(-3.14%)
Jan 25, 2024 9.480 9.540 9.410 9.540 216,580 +0.08(+0.85%)
Jan 24, 2024 9.480 9.490 9.407 9.460 391,159 -0.21(-2.17%)
Jan 23, 2024 9.630 9.700 9.560 9.670 800,369 +0.12(+1.26%)
Jan 22, 2024 9.600 9.650 9.550 9.550 290,015 +0.07(+0.74%)
Jan 19, 2024 9.410 9.480 9.330 9.480 315,793 -0.39(-3.95%)
Jan 18, 2024 9.820 9.880 9.780 9.870 205,137 -0.09(-0.90%)
Jan 17, 2024 9.930 9.960 9.860 9.960 320,512 +0.28(+2.89%)
Jan 16, 2024 9.705 9.730 9.650 9.680 203,565 +0.11(+1.15%)
Jan 12, 2024 9.650 9.690 9.550 9.570 300,426 -0.07(-0.73%)
Jan 11, 2024 9.530 9.680 9.530 9.640 596,168 +0.10(+1.05%)
Jan 10, 2024 9.450 9.540 9.410 9.540 222,272 -0.11(-1.14%)
Jan 09, 2024 9.770 9.800 9.610 9.650 304,405 -0.07(-0.72%)
Jan 08, 2024 9.710 9.798 9.630 9.720 729,543 -0.49(-4.80%)
Jan 05, 2024 10.23 10.32 10.17 10.21 357,447 -0.12(-1.12%)
Jan 04, 2024 10.52 10.53 10.30 10.33 1,411,279 +0.39(+3.88%)
Jan 03, 2024 9.890 9.960 9.800 9.940 498,418 +0.38(+3.97%)
Jan 02, 2024 9.410 9.580 9.410 9.560 583,427 +0.64(+7.17%)
Dec 29, 2023 9.000 9.020 8.910 8.920 132,223 +0.07(+0.79%)
Dec 28, 2023 8.900 8.940 8.850 8.850 837,659 -0.19(-2.10%)
Dec 27, 2023 8.990 9.060 8.950 9.040 321,846 -0.08(-0.88%)
Dec 26, 2023 9.420 9.460 8.950 9.120 994,977 -0.29(-3.08%)
Dec 22, 2023 9.360 9.480 9.360 9.410 250,428 +0.24(+2.62%)
Dec 21, 2023 9.000 9.180 8.990 9.170 254,676 +0.36(+4.09%)
Dec 20, 2023 8.810 8.890 8.810 8.810 168,773 +0.18(+2.09%)
Dec 19, 2023 8.620 8.700 8.560 8.630 372,008 -0.27(-3.03%)
Dec 18, 2023 8.855 8.912 8.810 8.900 469,421 +0.32(+3.73%)
Dec 15, 2023 8.530 8.680 8.420 8.580 218,362 +0.57(+7.12%)
Dec 14, 2023 8.050 8.150 8.000 8.010 280,590 +0.36(+4.71%)
Dec 13, 2023 7.640 7.660 7.500 7.650 165,360 +0.22(+2.96%)
Dec 12, 2023 7.500 7.530 7.410 7.430 220,231 -0.11(-1.46%)
Dec 11, 2023 7.510 7.600 7.485 7.540 280,040 -0.01(-0.13%)
Dec 08, 2023 7.490 7.580 7.470 7.550 135,510 +0.05(+0.67%)
Dec 07, 2023 7.480 7.510 7.450 7.500 182,881 -0.06(-0.79%)
Dec 06, 2023 7.537 7.670 7.520 7.560 241,367 -0.12(-1.56%)
Dec 05, 2023 7.740 7.750 7.680 7.680 312,578 -0.24(-2.97%)
Dec 04, 2023 7.910 7.950 7.870 7.915 125,261 -0.04(-0.44%)
Dec 01, 2023 7.830 7.960 7.790 7.950 132,373 +0.12(+1.53%)
Nov 30, 2023 7.860 7.900 7.770 7.830 280,310 -0.09(-1.14%)
Nov 29, 2023 7.950 7.970 7.920 7.920 146,563 +0.11(+1.38%)
Nov 28, 2023 7.810 7.850 7.760 7.812 246,852 -0.04(-0.48%)
Nov 27, 2023 7.860 7.890 7.829 7.850 153,089 +0.15(+1.98%)
Nov 24, 2023 7.640 7.720 7.630 7.697 53,350 +0.29(+3.88%)
Nov 22, 2023 7.380 7.410 7.350 7.410 96,933 +0.07(+0.90%)
Nov 21, 2023 7.440 7.440 7.330 7.344 177,774 -0.28(-3.62%)
Nov 20, 2023 7.640 7.640 7.565 7.620 241,762 +0.12(+1.60%)
Nov 17, 2023 7.460 7.510 7.430 7.500 313,307 +0.08(+1.04%)
Nov 16, 2023 7.500 7.540 7.420 7.423 138,364 -0.12(-1.56%)
Nov 15, 2023 7.540 7.600 7.510 7.540 189,808 +0.08(+1.00%)
Nov 14, 2023 7.300 7.480 7.300 7.465 481,561 +0.38(+5.29%)
Nov 13, 2023 7.060 7.100 7.020 7.090 245,911 -0.03(-0.42%)
Nov 10, 2023 7.110 7.150 7.070 7.120 216,550 -0.08(-1.11%)
Nov 09, 2023 7.280 7.310 7.190 7.200 251,411 +0.10(+1.41%)
Nov 08, 2023 7.140 7.210 7.080 7.100 413,071 +0.11(+1.57%)
Nov 07, 2023 7.100 7.100 6.982 6.990 370,016 -0.16(-2.24%)
Nov 06, 2023 7.330 7.370 7.150 7.150 465,053 -0.14(-1.92%)
Nov 03, 2023 7.345 7.400 7.180 7.290 800,749 -1.33(-15.43%)
Nov 02, 2023 8.620 8.670 8.590 8.620 145,940 +0.24(+2.86%)
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.