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

Add to My Stocks
$6.31 $0.15 (2.44%) AMKBY stock closing price Jul 17, 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
2018-07-17 6.29 6.35 6.27 6.31 205,157 21.03 0.75
2018-07-12 6.14 6.15 6.07 6.12 124,684 20.38 0.72
2018-07-11 6.01 6.01 5.93 5.95 251,217 19.82 0.7
2018-07-10 6.15 6.16 6.11 6.15 177,069 20.48 0.73
2018-07-09 6.24 6.27 6.21 6.24 528,989 20.78 0.74
2018-07-06 5.98 6.12 5.97 6.09 761,037 20.28 0.72
2018-07-05 6.06 6.09 6.02 6.08 89,741 20.25 0.72
2018-07-03 6.19 6.25 6.19 6.19 31,715 20.62 0.73
2018-07-02 6.13 6.18 6.1 6.14 144,913 20.47 0.73
2018-06-29 6.22 6.23 6.14 6.16 194,961 20.53 0.73
2018-06-28 6.44 6.44 6.36 6.37 94,133 21.23 0.75
2018-06-27 6.43 6.57 6.43 6.46 151,705 21.53 0.76
2018-06-26 6.65 6.65 6.56 6.6 225,703 21.98 0.78
2018-06-25 6.79 6.82 6.75 6.8 95,539 22.65 0.8
2018-06-22 7.06 7.06 6.9 6.98 122,400 23.27 0.83
2018-06-21 7.17 7.17 7.07 7.09 53,182 23.63 0.84
2018-06-20 7.12 7.17 7.08 7.12 139,977 23.72 0.84
2018-06-19 7.09 7.1 6.98 7.06 167,064 23.52 0.84
2018-06-18 7.33 7.35 7.27 7.35 61,922 24.5 0.87
2018-06-15 7.51 7.58 7.51 7.56 40,598 25.2 0.9
2018-06-14 7.68 7.73 7.67 7.7 118,922 25.65 0.91
2018-06-13 7.64 7.74 7.63 7.71 37,354 25.68 0.91
2018-06-12 7.6 7.6 7.5 7.52 49,330 25.07 0.89
2018-06-11 7.54 7.57 7.5 7.55 67,971 25.17 0.89
2018-06-08 7.53 7.58 7.51 7.55 53,780 25.17 0.89
2018-06-07 7.65 7.76 7.65 7.68 70,800 25.6 0.91
2018-06-06 7.84 7.85 7.75 7.83 56,845 26.1 0.93
2018-06-05 7.95 7.95 7.8 7.82 61,562 26.07 0.93
2018-06-04 7.84 7.84 7.79 7.81 166,899 26.03 0.92
2018-06-01 7.73 7.84 7.73 7.84 136,171 26.13 0.93
2018-05-31 7.5 7.5 7.35 7.4 97,118 24.65 0.88
2018-05-30 7.28 7.39 7.25 7.38 80,957 24.6 0.87
2018-05-29 7.28 7.28 7.13 7.16 60,728 23.87 0.85
2018-05-28 0 0 0 7.39 0 - -
2018-05-25 7.4 7.43 7.36 7.39 105,655 24.62 0.87
2018-05-24 7.44 7.44 7.31 7.31 351,378 24.37 0.87
2018-05-23 7.49 7.57 7.49 7.53 192,582 25.1 0.89
2018-05-22 7.46 7.56 7.39 7.46 103,770 24.87 0.88
2018-05-21 7.2 7.2 7.13 7.17 68,652 23.9 0.85
2018-05-18 7.13 7.19 7.1 7.13 103,763 23.77 0.84
2018-05-17 7.33 7.42 7.28 7.32 129,142 - 0.87
2018-05-16 7.98 8.09 7.95 8.08 69,594 - 0.96
2018-05-15 8.12 8.18 8.05 8.1 45,054 - 0.97
2018-05-14 8.32 8.32 8.17 8.22 58,825 - 0.98
2018-05-11 8.46 8.55 8.45 8.5 55,610 - 1.01
2018-05-10 8.47 8.47 8.42 8.47 32,632 - 1.01
2018-05-09 8.32 8.43 8.32 8.38 36,132 - 1
2018-05-08 8.17 8.26 8.15 8.23 54,931 - 0.98
2018-05-07 7.96 7.96 7.89 7.94 80,199 - 0.95
2018-05-04 7.85 7.96 7.85 7.96 72,387 - 0.95
2018-05-03 8.03 8.05 7.93 8.03 36,291 - 0.96
2018-05-02 8.04 8.11 7.96 8.02 272,853 - 0.96
2018-05-01 8.11 8.13 8.07 8.11 74,341 - 0.97
2018-04-30 8.03 8.09 8.03 8.03 55,712 - 0.96
2018-04-27 7.73 7.9 7.73 7.89 91,507 - 0.94
2018-04-26 7.82 7.86 7.76 7.84 46,112 - 0.93
2018-04-25 7.66 7.74 7.66 7.72 73,031 - 0.92
2018-04-24 7.76 7.82 7.7 7.73 60,550 - 0.92
2018-04-23 7.8 7.84 7.76 7.79 38,862 - 0.93
2018-04-20 7.83 7.89 7.82 7.86 78,441 - 0.94
2018-04-19 7.72 7.72 7.6 7.66 56,123 - 0.91
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
2018-03-30 0 0 0 7.82 0 - -
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
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 Price9.09

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

Max PE Ratio26.13Jun 01,2018
Min PE Ratio19.82Jul 11,2018
Avg PE Ratio23.34

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

Max PS Ratio1.25Jul 19,2017
Min PS Ratio0.7Jul 11,2018
Avg PS Ratio1

AMKBY Industry Peers

Company Price Change (%)
Keppel (KPELY)9.730.07 (0.72%)
Orient Overseas (OROVY)49.630 (0%)
Kirby (KEX)84.850.3 (0.35%)
Nippon Yusei Kabushiki Kaisha (NPNYY)3.830.18 (4.93%)

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 $6.31 and traded with a volume of 205,157 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 Jul 11, 2018.