Financial News

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

7.810 +0.190 (+2.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 7.780 7.917 7.780 7.810 225,324 +0.19(+2.49%)
Sep 17, 2024 7.570 7.650 7.560 7.620 74,687 +0.16(+2.14%)
Sep 16, 2024 7.460 7.490 7.457 7.460 135,421 -0.03(-0.40%)
Sep 13, 2024 7.460 7.535 7.460 7.490 54,846 +0.03(+0.40%)
Sep 12, 2024 7.446 7.500 7.390 7.460 333,341 +0.17(+2.33%)
Sep 11, 2024 7.220 7.320 7.210 7.290 233,958 +0.28(+3.99%)
Sep 10, 2024 7.120 7.120 6.980 7.010 237,016 -0.05(-0.71%)
Sep 09, 2024 7.040 7.080 7.020 7.060 280,928 -0.04(-0.56%)
Sep 06, 2024 7.240 7.245 7.030 7.100 309,004 -0.14(-1.93%)
Sep 05, 2024 7.270 7.280 7.200 7.240 160,226 -0.13(-1.76%)
Sep 04, 2024 7.320 7.386 7.270 7.370 260,547 +0.19(+2.65%)
Sep 03, 2024 7.250 7.260 7.170 7.180 205,413 -0.22(-2.97%)
Aug 30, 2024 7.410 7.430 7.380 7.400 120,866 -0.12(-1.60%)
Aug 29, 2024 7.480 7.550 7.460 7.520 148,713 -0.01(-0.13%)
Aug 28, 2024 7.570 7.590 7.520 7.530 123,149 -0.18(-2.33%)
Aug 27, 2024 7.720 7.740 7.680 7.710 105,865 -0.01(-0.13%)
Aug 26, 2024 7.730 7.745 7.680 7.720 87,046 -0.12(-1.53%)
Aug 23, 2024 7.820 7.890 7.800 7.840 76,261 -0.01(-0.13%)
Aug 22, 2024 7.860 7.920 7.840 7.850 61,105 +0.04(+0.51%)
Aug 21, 2024 7.810 7.840 7.760 7.810 71,017 -0.08(-1.01%)
Aug 20, 2024 7.960 7.980 7.880 7.890 90,043 -0.11(-1.38%)
Aug 19, 2024 7.900 8.042 7.900 8.000 140,811 +0.30(+3.90%)
Aug 16, 2024 7.700 7.740 7.680 7.700 115,000 -0.05(-0.65%)
Aug 15, 2024 7.770 7.770 7.710 7.750 244,495 +0.00(+0.00%)
Aug 14, 2024 7.770 7.770 7.670 7.750 80,832 -0.03(-0.39%)
Aug 13, 2024 7.710 7.790 7.670 7.780 286,506 -0.03(-0.38%)
Aug 12, 2024 7.800 7.850 7.780 7.810 195,122 +0.14(+1.77%)
Aug 09, 2024 7.660 7.700 7.640 7.674 92,098 +0.06(+0.84%)
Aug 08, 2024 7.560 7.620 7.520 7.610 214,416 +0.16(+2.15%)
Aug 07, 2024 7.560 7.579 7.450 7.450 196,998 -0.26(-3.37%)
Aug 06, 2024 7.610 7.760 7.590 7.710 472,032 -0.16(-2.03%)
Aug 05, 2024 7.670 7.890 7.660 7.870 123,473 +0.00(+0.00%)
Aug 02, 2024 7.860 7.890 7.810 7.870 145,326 -0.13(-1.62%)
Aug 01, 2024 8.180 8.180 8.000 8.000 98,252 -0.23(-2.79%)
Jul 31, 2024 8.190 8.280 8.190 8.230 144,748 +0.31(+3.91%)
Jul 30, 2024 7.900 7.960 7.880 7.920 104,036 -0.04(-0.50%)
Jul 29, 2024 7.840 7.990 7.840 7.960 98,187 +0.38(+5.01%)
Jul 26, 2024 7.570 7.600 7.520 7.580 117,968 -0.14(-1.81%)
Jul 25, 2024 7.820 7.840 7.720 7.720 174,698 -0.02(-0.26%)
Jul 24, 2024 7.850 7.870 7.740 7.740 128,607 +0.01(+0.13%)
Jul 23, 2024 7.800 7.830 7.730 7.730 202,725 -0.06(-0.77%)
Jul 22, 2024 7.750 7.790 7.710 7.790 206,733 +0.13(+1.70%)
Jul 19, 2024 7.740 7.750 7.660 7.660 142,190 -0.32(-4.01%)
Jul 18, 2024 8.040 8.080 7.950 7.980 133,609 -0.03(-0.37%)
Jul 17, 2024 7.955 8.010 7.950 8.010 231,482 -0.03(-0.37%)
Jul 16, 2024 7.990 8.060 7.980 8.040 248,758 +0.17(+2.16%)
Jul 15, 2024 7.860 7.920 7.822 7.870 165,409 +0.03(+0.38%)
Jul 12, 2024 7.900 7.922 7.790 7.840 564,310 -0.26(-3.21%)
Jul 11, 2024 8.150 8.200 8.050 8.100 503,763 -0.46(-5.35%)
Jul 10, 2024 8.620 8.620 8.510 8.557 108,730 +0.07(+0.80%)
Jul 09, 2024 8.420 8.600 8.390 8.490 207,069 +0.06(+0.71%)
Jul 08, 2024 8.420 8.450 8.345 8.430 157,121 -0.48(-5.43%)
Jul 05, 2024 9.020 9.030 8.870 8.914 161,994 -0.55(-5.77%)
Jul 03, 2024 9.420 9.470 9.390 9.460 376,483 +0.39(+4.35%)
Jul 02, 2024 9.010 9.090 8.975 9.066 367,907 -0.15(-1.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback