Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.310 9.400 9.170 9.305 141,300 -0.21(-2.16%)
May 28, 2020 9.620 9.680 9.490 9.510 83,210 -0.31(-3.21%)
May 27, 2020 9.770 9.850 9.560 9.825 143,872 +1.00(+11.39%)
May 26, 2020 8.820 8.940 8.820 8.820 1,032,971 +0.26(+3.04%)
May 22, 2020 8.640 8.640 8.465 8.560 1,359,200 +0.02(+0.23%)
May 21, 2020 8.660 8.803 8.530 8.540 162,454 -0.19(-2.18%)
May 20, 2020 8.525 8.810 8.490 8.730 220,858 +0.47(+5.69%)
May 19, 2020 8.310 8.484 8.210 8.260 326,153 -0.18(-2.13%)
May 18, 2020 8.130 8.530 8.100 8.440 262,164 +0.86(+11.35%)
May 15, 2020 7.480 7.580 7.440 7.580 121,900 +0.09(+1.20%)
May 14, 2020 7.230 7.530 7.050 7.490 165,526 -0.19(-2.47%)
May 13, 2020 7.960 7.960 7.590 7.680 166,915 -0.46(-5.59%)
May 12, 2020 8.330 8.380 8.125 8.135 151,791 -0.23(-2.75%)
May 11, 2020 8.310 8.400 8.270 8.365 80,485 -0.14(-1.70%)
May 08, 2020 8.310 8.591 8.310 8.510 91,000 +0.46(+5.78%)
May 07, 2020 8.030 8.160 8.010 8.045 148,659 +0.08(+0.94%)
May 06, 2020 8.160 8.175 7.950 7.970 70,874 -0.20(-2.45%)
May 05, 2020 8.220 8.310 8.160 8.170 62,273 -0.01(-0.12%)
May 04, 2020 8.040 8.195 8.000 8.180 162,649 -0.08(-0.97%)
May 01, 2020 8.800 8.800 8.250 8.260 155,600 -0.35(-4.07%)
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%)
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.