Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mercedes Benz Group Ag
(OP:
DMLRY
)
14.32
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 16, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.490
8.640
8.415
8.610
175,824
-0.11(-1.26%)
Apr 29, 2020
8.530
8.820
8.525
8.720
336,608
+0.56(+6.86%)
Apr 28, 2020
8.326
8.340
8.060
8.160
567,283
+0.24(+3.03%)
Apr 27, 2020
7.670
7.920
7.670
7.920
566,987
+0.41(+5.39%)
Apr 24, 2020
7.650
7.650
7.400
7.515
765,300
-0.04(-0.46%)
Apr 23, 2020
7.500
7.780
7.500
7.550
1,655,953
+0.03(+0.40%)
Apr 22, 2020
7.470
7.540
7.380
7.520
127,457
+0.04(+0.57%)
Apr 21, 2020
7.390
7.530
7.360
7.478
192,067
-0.14(-1.87%)
Apr 20, 2020
7.560
7.800
7.510
7.620
308,063
-0.30(-3.79%)
Apr 17, 2020
7.830
7.940
7.710
7.920
252,900
+0.47(+6.32%)
Apr 16, 2020
7.540
7.550
7.350
7.449
197,680
-0.05(-0.68%)
Apr 15, 2020
7.610
7.640
7.450
7.500
217,762
-0.61(-7.49%)
Apr 14, 2020
8.120
8.210
8.000
8.107
504,177
+0.21(+2.63%)
Apr 13, 2020
8.143
8.230
7.860
7.900
302,488
-0.27(-3.30%)
Apr 09, 2020
7.880
8.180
7.860
8.170
266,900
+0.57(+7.50%)
Apr 08, 2020
7.680
7.710
7.470
7.600
362,021
+0.08(+1.06%)
Apr 07, 2020
7.690
7.730
7.290
7.520
597,293
+0.04(+0.53%)
Apr 06, 2020
7.100
7.510
7.060
7.480
548,342
+0.86(+12.99%)
Apr 03, 2020
6.650
6.650
6.490
6.620
684,800
-0.20(-2.93%)
Apr 02, 2020
6.630
6.970
6.630
6.820
582,413
+0.01(+0.15%)
Apr 01, 2020
7.060
7.060
6.760
6.810
845,523
-0.62(-8.34%)
Mar 31, 2020
7.385
7.580
7.290
7.430
2,979,545
-0.06(-0.80%)
Mar 30, 2020
7.310
7.580
7.190
7.490
753,997
+0.01(+0.13%)
Mar 27, 2020
7.479
7.660
7.360
7.480
176,300
-0.61(-7.54%)
Mar 26, 2020
7.740
8.140
7.670
8.090
325,045
+0.14(+1.72%)
Mar 25, 2020
7.850
8.122
7.640
7.953
270,632
+0.27(+3.55%)
Mar 24, 2020
7.150
7.990
7.000
7.680
534,736
+1.46(+23.47%)
Mar 23, 2020
5.985
6.290
5.930
6.220
328,049
+0.41(+7.06%)
Mar 20, 2020
6.130
6.230
5.750
5.810
435,400
-0.03(-0.43%)
Mar 19, 2020
5.750
6.040
5.610
5.835
469,522
+0.07(+1.13%)
Mar 18, 2020
5.920
6.110
5.750
5.770
455,462
-0.90(-13.49%)
Mar 17, 2020
6.090
6.760
5.970
6.670
609,971
+0.62(+10.25%)
Mar 16, 2020
6.255
6.660
6.050
6.050
487,917
-1.52(-20.08%)
Mar 13, 2020
7.800
7.800
6.980
7.570
422,400
+0.58(+8.30%)
Mar 12, 2020
7.650
7.665
6.860
6.990
846,328
-1.60(-18.63%)
Mar 11, 2020
8.820
8.855
8.400
8.590
256,885
-0.48(-5.29%)
Mar 10, 2020
8.940
9.090
8.530
9.070
742,076
+0.62(+7.34%)
Mar 09, 2020
8.580
8.880
8.390
8.450
397,131
-1.36(-13.86%)
Mar 06, 2020
9.660
9.916
9.650
9.810
609,300
-0.21(-2.10%)
Mar 05, 2020
10.08
10.16
9.950
10.02
383,622
-0.57(-5.38%)
Mar 04, 2020
10.33
10.59
10.28
10.59
400,769
+0.53(+5.27%)
Mar 03, 2020
10.45
10.58
9.970
10.06
957,033
-0.37(-3.55%)
Mar 02, 2020
10.37
10.45
10.15
10.43
352,271
+0.08(+0.77%)
Feb 28, 2020
10.06
10.40
10.01
10.35
518,500
-0.08(-0.77%)
Feb 27, 2020
10.55
10.79
10.42
10.43
301,460
-0.27(-2.52%)
Feb 26, 2020
10.79
10.89
10.66
10.70
358,993
+0.15(+1.42%)
Feb 25, 2020
10.75
10.76
10.51
10.55
402,795
-0.16(-1.48%)
Feb 24, 2020
10.67
10.83
10.66
10.71
276,773
-0.75(-6.55%)
Feb 21, 2020
11.55
11.55
11.38
11.46
124,300
-0.33(-2.80%)
Feb 20, 2020
11.72
11.89
11.72
11.79
124,386
+0.30(+2.66%)
Feb 19, 2020
11.48
11.49
11.43
11.48
269,910
+0.05(+0.44%)
Feb 18, 2020
11.50
11.53
11.40
11.44
109,628
-0.19(-1.63%)
Feb 14, 2020
11.74
11.76
11.60
11.62
62,600
-0.03(-0.21%)
Feb 13, 2020
11.73
11.73
11.59
11.65
95,736
-0.25(-2.10%)
Feb 12, 2020
11.88
11.94
11.85
11.90
147,724
+0.33(+2.85%)
Feb 11, 2020
11.67
11.73
11.56
11.57
134,568
-0.12(-1.03%)
Feb 10, 2020
11.63
11.73
11.62
11.69
88,018
+0.05(+0.43%)
Feb 07, 2020
11.68
11.75
11.62
11.64
139,000
-0.39(-3.24%)
Feb 06, 2020
12.16
12.16
12.01
12.03
104,002
-0.04(-0.32%)
Feb 05, 2020
11.95
12.09
11.93
12.07
183,320
+0.44(+3.77%)
Feb 04, 2020
11.67
11.69
11.57
11.63
135,560
+0.21(+1.84%)
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
.