A P MOLLAR-MRSK Stock Price History, AMKBY Historical Prices

Add to My Stocks
$7.48 $0.02 (0.27%) AMKBY stock closing price Apr 18, 2018 (Closing)

A P MOLLAR-MRSK stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and A P MOLLAR-MRSK P/E ratio data for the stock. The A P MOLLAR-MRSK stock price history chart shows that the stock price reached a high of $17.95 on Apr 04, 2014, and a low of $5.64 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 7.45 7.5 7.43 7.48 56,156 - 0.89
2018-04-17 7.4 7.47 7.37 7.46 158,983 - 0.89
2018-04-16 7.47 7.48 7.41 7.48 77,562 - 0.89
2018-04-13 7.69 7.72 7.53 7.59 55,391 - 0.91
2018-04-12 7.71 7.75 7.69 7.72 30,097 - 0.92
2018-04-11 7.69 7.78 7.67 7.69 29,481 - 0.92
2018-04-10 7.75 7.82 7.74 7.79 50,760 - 0.93
2018-04-09 7.77 7.86 7.76 7.77 50,989 - 0.93
2018-04-06 7.68 7.7 7.59 7.63 37,287 - 0.91
2018-04-05 7.68 7.77 7.68 7.71 51,489 - 0.92
2018-04-04 7.58 7.7 7.57 7.7 35,898 - 0.92
2018-04-03 7.62 7.7 7.56 7.67 112,450 - 0.91
2018-04-02 7.8 7.8 7.54 7.59 49,370 - 0.91
2018-03-29 7.77 7.85 7.7 7.82 70,417 - 0.93
2018-03-28 7.72 7.78 7.7 7.72 77,134 - 0.92
2018-03-27 7.74 7.74 7.55 7.61 274,634 - 0.91
2018-03-26 7.87 7.96 7.78 7.95 69,307 - 0.95
2018-03-23 7.64 7.73 7.6 7.62 129,001 - 0.91
2018-03-22 7.76 7.79 7.67 7.7 44,208 - 0.92
2018-03-21 7.74 7.81 7.73 7.75 78,288 - 0.92
2018-03-20 7.65 7.7 7.58 7.67 59,255 - 0.91
2018-03-19 7.88 7.89 7.8 7.84 47,562 - 0.94
2018-03-16 7.85 7.96 7.85 7.94 45,861 - 0.95
2018-03-15 7.79 7.84 7.78 7.8 127,574 - 0.93
2018-03-14 7.81 7.85 7.79 7.79 107,949 - 0.93
2018-03-13 7.9 7.91 7.76 7.77 106,358 - 0.93
2018-03-12 7.73 7.79 7.73 7.79 89,867 - 0.93
2018-03-09 7.73 7.79 7.72 7.78 113,782 - 0.93
2018-03-08 7.76 7.79 7.73 7.77 53,151 - 0.93
2018-03-07 7.89 7.93 7.84 7.93 41,435 - 0.95
2018-03-06 8.1 8.16 8.05 8.06 38,317 - 0.96
2018-03-05 7.93 8.02 7.89 8 63,352 - 0.95
2018-03-02 7.94 8.07 7.93 8.05 56,635 - 0.96
2018-03-01 8.2 8.26 8.09 8.2 41,117 - 0.98
2018-02-28 8.25 8.26 8.16 8.21 44,596 - 0.98
2018-02-27 8.39 8.39 8.29 8.32 52,094 - 0.99
2018-02-26 8.38 8.44 8.34 8.44 34,869 - 1.01
2018-02-23 8.32 8.35 8.24 8.35 35,407 - 1
2018-02-22 8.16 8.27 8.1 8.15 94,184 - 0.97
2018-02-21 8.46 8.46 8.29 8.33 46,754 - 0.99
2018-02-20 8.65 8.81 8.63 8.75 51,576 - 1.04
2018-02-19 0 0 0 9.06 0 - -
2018-02-16 9.03 9.11 9.02 9.06 32,013 - 1.08
2018-02-15 8.84 8.96 8.79 8.95 43,664 - 1.07
2018-02-14 8.6 8.95 8.6 8.95 51,321 - 1.07
2018-02-13 8.68 8.76 8.67 8.74 61,885 - 1.04
2018-02-12 8.88 8.95 8.83 8.89 102,765 - 1.06
2018-02-09 8.46 8.58 8.31 8.57 217,810 - 1
2018-02-08 8.6 8.6 8.44 8.51 567,891 - 0.99
2018-02-07 8.66 8.66 8.52 8.52 83,113 - 1
2018-02-06 8.36 8.71 8.35 8.7 97,527 - 1.02
2018-02-05 8.65 8.72 8.36 8.37 107,170 - 0.98
2018-02-02 8.74 8.74 8.61 8.63 29,101 - 1.01
2018-02-01 8.85 8.86 8.77 8.85 73,138 - 1.03
2018-01-31 9 9.02 8.86 8.91 55,334 - 1.04
2018-01-30 9.13 9.13 8.97 9 60,442 - 1.05
2018-01-29 9.31 9.33 9.26 9.32 41,487 - 1.09
2018-01-26 9.5 9.53 9.42 9.47 68,134 - 1.11
2018-01-25 9.6 9.6 9.44 9.49 45,321 - 1.11
2018-01-24 9.57 9.63 9.57 9.61 47,805 - 1.12
2018-01-23 9.2 9.27 9.2 9.24 60,723 - 1.08
2018-01-22 8.99 9.06 8.97 9.06 41,550 - 1.06
2018-01-19 8.96 9.01 8.94 9.01 58,277 - 1.05
2018-01-18 9.06 9.13 9.05 9.12 44,359 - 1.06
2018-01-17 9.09 9.13 9.03 9.11 58,804 - 1.06
2018-01-16 9.16 9.19 9.11 9.11 73,751 - 1.06
2018-01-15 0 0 0 9.16 0 - -
2018-01-12 9.19 9.21 9.12 9.16 35,942 - 1.07
2018-01-11 9 9.1 9 9.07 36,657 - 1.06
2018-01-10 8.83 8.93 8.81 8.88 65,446 - 1.04
2018-01-09 9.25 9.22 9.11 9.12 53,430 - 1.07
2018-01-08 9.37 9.39 9.27 9.27 43,001 - 1.08
2018-01-05 9.07 9.13 9.04 9.13 37,068 - 1.07
2018-01-04 9.01 9.1 9.01 9.04 59,120 - 1.06
2018-01-03 8.76 8.78 8.72 8.76 50,100 - 1.02
2018-01-02 8.78 8.84 8.76 8.84 30,017 - 1.03
2018-01-01 0 0 0 8.69 0 - -
2017-12-29 8.65 8.72 8.65 8.69 17,524 - 1.02
2017-12-28 8.47 8.57 8.47 8.54 72,403 - 1
2017-12-27 8.44 8.47 8.42 8.43 68,365 - 0.98
2017-12-26 8.42 8.45 8.33 8.38 26,636 - 0.98
2017-12-25 0 0 0 8.35 0 - -
2017-12-22 8.32 8.37 8.3 8.35 57,757 - 0.97
2017-12-21 8.3 8.37 8.3 8.34 98,964 - 0.97
2017-12-20 8.31 8.36 8.3 8.32 155,811 - 0.97
2017-12-19 8.46 8.46 8.37 8.4 86,342 - 0.98
2017-12-18 8.37 8.4 8.33 8.34 56,995 - 0.97
2017-12-15 8.24 8.24 8.2 8.23 39,811 - 0.96
2017-12-14 8.27 8.32 8.24 8.24 51,823 - 0.96
Get more Data

A P MOLLAR-MRSK Stock History Chart

View AMKBY PE ratio, PS ratio stocks charts and compare with peers.
AMKBY Chart
Note: Compare A P MOLLAR-MRSK stock price history with the index and industry peers.

A P MOLLAR-MRSK Stock Price History: Past 5 years

Max Stock Price17.95Apr 04,2014
Min Stock Price5.64Jan 20,2016
Avg Stock Price9.19

A P MOLLAR-MRSK Historical PE ratio: Past 5 years

Max PE Ratio34.74Feb 29,2016
Min PE Ratio34.74Feb 29,2016
Avg PE Ratio34.74

A P MOLLAR-MRSK Historical PS ratio: Past 5 years

Max PS Ratio1.25Jul 19,2017
Min PS Ratio0.7Feb 29,2016
Avg PS Ratio1.02

AMKBY Industry Peers

Company Price Change (%)
Keppel (KPELY)12.170.23 (1.93%)
Orient Overseas (OROVY)47.840 (0%)
Kirby (KEX)87.551.15 (1.33%)
Nippon Yusei Kabushiki Kaisha (NPNYY)4.080.13 (3.29%)

A P MOLLAR-MRSK share price history helps an investor analyze a company's history and do A P MOLLAR-MRSK stock analysis . The price movement is easily depicted in the A P MOLLAR-MRSK stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. AMKBY stock closed at $7.48 and traded with a volume of 56,156 on the last trading day. Looking at A P MOLLAR-MRSK stock history data, the P/S ratio was at a low of 0.7 on Feb 29, 2016.