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 (%)
Jun 30, 2017 72.81 72.81 72.00 72.74 34,545 -0.58(-0.78%)
Jun 29, 2017 73.75 73.75 73.14 73.31 15,598 -0.89(-1.19%)
Jun 28, 2017 73.89 74.20 73.51 74.20 15,404 +0.73(+0.99%)
Jun 27, 2017 73.15 73.57 73.11 73.47 13,274 +0.26(+0.36%)
Jun 26, 2017 73.51 73.56 73.13 73.21 9,271 +0.16(+0.22%)
Jun 23, 2017 72.70 73.14 72.52 73.05 28,520 +0.11(+0.14%)
Jun 22, 2017 73.22 73.29 72.87 72.94 40,031 -0.06(-0.08%)
Jun 21, 2017 72.78 73.05 72.69 73.00 20,573 -0.05(-0.07%)
Jun 20, 2017 73.30 73.30 72.66 73.05 7,596 -0.19(-0.26%)
Jun 19, 2017 73.82 73.82 73.24 73.24 8,751 +0.09(+0.12%)
Jun 16, 2017 72.92 73.19 72.92 73.15 18,369 +0.59(+0.81%)
Jun 15, 2017 72.13 72.80 72.13 72.56 8,462 -1.17(-1.59%)
Jun 14, 2017 74.55 74.60 73.58 73.73 6,743 +0.06(+0.08%)
Jun 13, 2017 73.90 73.98 73.60 73.67 9,839 -0.12(-0.16%)
Jun 12, 2017 73.78 74.19 73.44 73.79 93,070 +0.46(+0.63%)
Jun 09, 2017 73.24 73.48 73.02 73.33 81,905 +0.13(+0.18%)
Jun 08, 2017 72.92 73.20 72.89 73.20 7,326 -0.29(-0.39%)
Jun 07, 2017 73.50 73.61 73.11 73.49 5,704 -0.01(-0.01%)
Jun 06, 2017 73.50 73.72 73.42 73.50 6,306 -0.35(-0.47%)
Jun 05, 2017 74.08 74.21 73.60 73.85 12,822 -0.57(-0.77%)
Jun 02, 2017 74.29 74.55 73.94 74.42 43,216 +1.07(+1.46%)
Jun 01, 2017 72.89 73.39 72.67 73.35 20,923 +0.72(+1.00%)
May 31, 2017 73.16 73.22 72.50 72.62 5,726 -0.28(-0.38%)
May 30, 2017 72.76 73.00 72.58 72.90 9,086 -0.12(-0.17%)
May 26, 2017 72.72 73.12 72.72 73.02 4,598 -0.47(-0.63%)
May 25, 2017 73.45 73.79 73.45 73.49 19,125 -0.20(-0.27%)
May 24, 2017 73.40 73.79 73.40 73.69 13,238 -1.16(-1.55%)
May 23, 2017 75.44 75.66 74.76 74.85 11,734 -1.20(-1.58%)
May 22, 2017 75.95 76.11 75.79 76.05 6,286 +0.28(+0.37%)
May 19, 2017 76.00 76.25 75.77 75.77 5,553 +0.60(+0.80%)
May 18, 2017 75.18 75.52 75.00 75.17 17,683 -0.10(-0.14%)
May 17, 2017 76.00 76.05 75.27 75.27 6,475 -0.84(-1.10%)
May 16, 2017 76.27 76.31 75.95 76.11 10,418 +0.28(+0.37%)
May 15, 2017 75.68 76.04 75.66 75.83 6,567 +0.46(+0.61%)
May 12, 2017 74.72 75.43 74.72 75.36 5,081 +0.64(+0.86%)
May 11, 2017 74.57 74.83 74.36 74.72 20,120 -0.12(-0.16%)
May 10, 2017 75.08 75.08 74.69 74.84 9,157 +0.58(+0.78%)
May 09, 2017 74.84 74.90 74.26 74.26 7,314 -0.94(-1.25%)
May 08, 2017 75.27 75.41 74.92 75.20 8,345 -0.88(-1.16%)
May 05, 2017 75.05 76.12 75.05 76.08 7,139 +1.41(+1.89%)
May 04, 2017 74.30 74.67 73.97 74.67 46,120 +0.81(+1.10%)
May 03, 2017 73.54 73.97 73.50 73.86 9,877 -0.31(-0.42%)
May 02, 2017 74.37 74.37 73.57 74.17 9,670 -0.81(-1.09%)
May 01, 2017 74.47 75.01 74.47 74.98 12,773 +0.34(+0.45%)
Apr 28, 2017 74.85 74.85 74.27 74.64 7,658 +0.27(+0.37%)
Apr 27, 2017 74.11 74.37 73.86 74.37 36,604 -0.25(-0.34%)
Apr 26, 2017 74.68 75.24 74.50 74.62 15,574 -0.62(-0.83%)
Apr 25, 2017 74.63 75.27 74.63 75.25 24,270 +1.59(+2.15%)
Apr 24, 2017 73.70 73.79 73.43 73.66 9,664 +2.91(+4.11%)
Apr 21, 2017 71.07 71.15 70.74 70.75 3,020 -0.49(-0.69%)
Apr 20, 2017 70.92 71.42 70.92 71.24 6,134 +0.78(+1.11%)
Apr 19, 2017 70.40 70.62 70.27 70.46 4,447 +0.42(+0.61%)
Apr 18, 2017 69.52 70.30 69.52 70.04 18,333 -0.83(-1.17%)
Apr 17, 2017 71.55 71.55 69.00 70.86 4,529 +0.68(+0.98%)
Apr 13, 2017 70.65 70.72 70.18 70.18 7,239 -0.79(-1.11%)
Apr 12, 2017 71.27 71.39 70.70 70.97 11,798 -1.78(-2.45%)
Apr 11, 2017 70.93 72.80 70.27 72.75 13,060 +1.75(+2.46%)
Apr 10, 2017 70.72 71.15 70.72 71.00 5,486 +0.00(+0.00%)
Apr 07, 2017 71.00 71.14 70.77 71.00 10,790 -0.02(-0.03%)
Apr 06, 2017 71.19 71.39 71.02 71.02 4,575 -0.38(-0.53%)
Apr 05, 2017 71.81 71.81 71.36 71.40 12,019 -0.75(-1.04%)
Apr 04, 2017 71.78 72.15 71.77 72.15 4,040 -1.04(-1.42%)
Apr 03, 2017 73.56 73.56 72.73 73.19 10,291 -0.94(-1.27%)
Mar 31, 2017 73.73 74.13 73.55 74.13 5,102 +0.02(+0.02%)
Mar 30, 2017 74.24 74.27 74.00 74.11 8,936 -0.59(-0.79%)
Mar 29, 2017 75.00 75.53 74.47 74.70 28,004 -3.10(-3.98%)
Mar 28, 2017 77.12 77.80 77.12 77.80 9,531 +1.24(+1.62%)
Mar 27, 2017 76.20 76.76 76.18 76.56 13,863 +0.21(+0.28%)
Mar 24, 2017 75.92 76.35 75.85 76.35 11,888 +0.55(+0.73%)
Mar 23, 2017 75.71 76.20 75.59 75.80 39,616 +0.12(+0.16%)
Mar 22, 2017 75.75 76.04 75.16 75.68 9,433 -0.34(-0.45%)
Mar 21, 2017 77.40 77.40 75.85 76.02 28,708 -0.34(-0.45%)
Mar 20, 2017 76.19 76.53 76.10 76.36 21,078 +0.01(+0.02%)
Mar 17, 2017 76.25 76.46 76.12 76.35 5,858 -0.34(-0.44%)
Mar 16, 2017 76.15 76.77 76.15 76.69 14,226 +0.05(+0.07%)
Mar 15, 2017 75.01 76.64 75.01 76.64 43,522 +1.53(+2.04%)
Mar 14, 2017 75.28 75.38 75.02 75.11 10,360 -0.78(-1.03%)
Mar 13, 2017 74.94 75.89 74.94 75.89 7,997 +0.96(+1.28%)
Mar 10, 2017 74.36 74.93 74.36 74.93 10,827 +1.07(+1.45%)
Mar 09, 2017 73.91 74.26 73.74 73.86 7,354 +0.16(+0.22%)
Mar 08, 2017 74.21 74.21 73.70 73.70 5,543 -0.40(-0.54%)
Mar 07, 2017 74.11 74.43 73.95 74.10 10,914 +0.37(+0.50%)
Mar 06, 2017 73.77 73.77 73.45 73.73 17,648 -0.24(-0.32%)
Mar 03, 2017 73.59 74.10 73.54 73.97 23,465 +0.67(+0.91%)
Mar 02, 2017 73.34 73.58 73.30 73.30 5,498 -0.40(-0.54%)
Mar 01, 2017 73.67 74.00 73.60 73.70 17,669 +1.09(+1.51%)
Feb 28, 2017 72.62 72.79 72.49 72.61 5,103 -0.52(-0.70%)
Feb 27, 2017 72.82 73.23 72.82 73.12 26,050 +0.54(+0.74%)
Feb 24, 2017 72.31 72.58 72.22 72.58 4,223 -0.60(-0.82%)
Feb 23, 2017 73.77 73.77 73.18 73.18 4,179 -0.06(-0.08%)
Feb 22, 2017 72.71 73.24 72.61 73.24 6,391 +0.53(+0.73%)
Feb 21, 2017 72.10 72.71 72.10 72.71 5,145 +0.84(+1.17%)
Feb 17, 2017 71.87 71.87 71.87 0 -0.44(-0.60%)
Feb 16, 2017 72.00 72.38 72.00 72.31 8,377 +0.26(+0.35%)
Feb 15, 2017 71.25 72.08 71.25 72.05 5,256 -0.06(-0.08%)
Feb 14, 2017 71.90 72.19 71.80 72.11 6,779 +0.16(+0.22%)
Feb 13, 2017 72.08 72.26 71.95 71.95 5,453 +0.40(+0.56%)
Feb 10, 2017 71.26 71.57 71.23 71.55 14,571 -0.38(-0.52%)
Feb 09, 2017 71.46 71.92 71.46 71.92 7,606 +0.57(+0.79%)
Feb 08, 2017 70.65 71.44 70.65 71.36 9,755 -0.08(-0.10%)
Feb 07, 2017 71.34 71.43 71.11 71.43 3,153 -0.84(-1.16%)
Feb 06, 2017 72.04 72.30 71.80 72.27 15,014 -0.67(-0.93%)
Feb 03, 2017 72.92 73.01 72.68 72.94 6,948 -0.62(-0.84%)
Feb 02, 2017 73.34 73.57 73.26 73.57 13,119 -2.01(-2.66%)
Feb 01, 2017 75.80 75.91 75.10 75.58 27,270 +0.23(+0.31%)
Jan 31, 2017 75.90 75.90 74.87 75.35 9,880 -0.03(-0.04%)
Jan 30, 2017 75.01 75.38 74.59 75.38 2,733 -0.11(-0.14%)
Jan 27, 2017 75.61 75.62 75.35 75.48 4,625 -1.03(-1.34%)
Jan 26, 2017 76.25 76.51 76.15 76.51 12,410 -1.30(-1.67%)
Jan 25, 2017 78.01 78.10 77.74 77.81 1,983 +0.94(+1.22%)
Jan 24, 2017 76.58 76.92 76.45 76.87 4,109 +1.23(+1.63%)
Jan 23, 2017 75.48 75.70 75.15 75.64 3,130 +0.25(+0.33%)
Jan 20, 2017 75.29 75.57 75.17 75.39 24,224 +0.17(+0.23%)
Jan 19, 2017 75.35 75.36 74.99 75.22 8,002 +0.02(+0.03%)
Jan 18, 2017 75.10 75.44 75.08 75.20 12,682 -0.05(-0.07%)
Jan 17, 2017 75.38 75.38 75.25 75.25 1,458 -0.55(-0.73%)
Jan 13, 2017 75.80 75.80 75.80 0 -0.47(-0.62%)
Jan 12, 2017 76.27 76.27 76.27 76.27 600 -0.19(-0.25%)
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.