Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2017 83.08 83.27 82.76 83.03 231,992 -0.03(-0.03%)
Nov 29, 2017 83.56 83.56 82.85 83.06 21,941 -0.23(-0.28%)
Nov 28, 2017 83.08 83.51 82.99 83.28 25,225 +0.12(+0.15%)
Nov 27, 2017 83.20 83.50 83.05 83.16 24,230 -0.58(-0.69%)
Nov 24, 2017 83.32 83.74 83.29 83.74 9,899 +1.14(+1.38%)
Nov 22, 2017 83.21 83.34 82.24 82.60 61,520 -0.34(-0.41%)
Nov 21, 2017 83.30 83.30 82.83 82.94 17,529 +1.43(+1.75%)
Nov 20, 2017 81.96 82.06 81.40 81.51 15,925 +0.26(+0.31%)
Nov 17, 2017 81.49 81.49 81.13 81.25 21,960 -0.53(-0.64%)
Nov 16, 2017 81.98 82.00 81.53 81.78 20,112 +0.18(+0.22%)
Nov 15, 2017 81.20 81.73 81.00 81.60 20,804 -0.59(-0.71%)
Nov 14, 2017 82.10 82.30 81.87 82.19 28,747 -0.05(-0.05%)
Nov 13, 2017 81.32 82.23 81.32 82.23 25,362 +0.09(+0.11%)
Nov 10, 2017 82.15 82.41 82.05 82.14 25,291 -0.42(-0.51%)
Nov 09, 2017 82.25 82.96 81.99 82.56 20,573 -0.56(-0.67%)
Nov 08, 2017 83.33 83.33 82.49 83.12 9,853 -0.39(-0.47%)
Nov 07, 2017 84.10 84.21 83.04 83.51 24,550 -1.02(-1.20%)
Nov 06, 2017 84.67 84.67 84.40 84.53 7,675 -0.48(-0.57%)
Nov 03, 2017 85.30 85.30 84.88 85.01 9,886 -0.20(-0.24%)
Nov 02, 2017 85.29 85.32 84.94 85.22 31,077 +0.37(+0.43%)
Nov 01, 2017 84.62 84.90 84.53 84.85 30,569 +1.05(+1.25%)
Oct 31, 2017 83.15 83.82 83.11 83.80 14,646 +0.74(+0.89%)
Oct 30, 2017 82.96 83.06 82.77 83.06 34,951 +0.52(+0.63%)
Oct 27, 2017 82.79 82.02 82.54 11,240 +0.91(+1.11%)
Oct 26, 2017 81.66 81.95 81.55 81.64 11,175 -0.05(-0.07%)
Oct 25, 2017 81.58 81.85 81.30 81.69 12,596 -0.03(-0.04%)
Oct 24, 2017 81.44 81.79 81.42 81.72 22,822 +1.02(+1.26%)
Oct 23, 2017 80.65 80.85 80.57 80.70 24,573 +0.11(+0.14%)
Oct 20, 2017 80.52 80.68 80.29 80.59 22,131 -1.03(-1.27%)
Oct 19, 2017 81.00 81.66 81.00 81.62 15,836 -0.08(-0.09%)
Oct 18, 2017 81.70 81.80 81.47 81.70 52,529 +0.85(+1.05%)
Oct 17, 2017 80.74 81.11 80.74 80.85 20,877 +0.41(+0.51%)
Oct 16, 2017 80.70 80.80 80.44 80.44 18,996 +0.37(+0.46%)
Oct 13, 2017 80.37 80.37 80.07 80.07 934,173 -0.35(-0.44%)
Oct 12, 2017 80.52 80.63 80.27 80.42 566,626 -0.30(-0.37%)
Oct 11, 2017 80.99 81.04 80.58 80.72 37,015 +0.51(+0.63%)
Oct 10, 2017 80.03 80.44 79.87 80.21 23,018 -0.37(-0.46%)
Oct 09, 2017 80.58 80.78 80.42 80.58 8,359 -0.10(-0.12%)
Oct 06, 2017 80.28 80.68 80.28 80.68 5,824 +0.51(+0.63%)
Oct 05, 2017 80.50 80.60 80.15 80.17 17,578 -0.14(-0.18%)
Oct 04, 2017 80.83 80.95 80.23 80.32 71,038 +0.52(+0.65%)
Oct 03, 2017 79.69 79.87 79.69 79.80 27,411 +0.32(+0.40%)
Oct 02, 2017 79.46 79.58 79.33 79.48 55,823 -0.29(-0.36%)
Sep 29, 2017 79.33 79.80 79.27 79.77 84,007 +1.04(+1.32%)
Sep 28, 2017 78.62 78.79 78.51 78.73 148,588 +0.04(+0.05%)
Sep 27, 2017 78.53 78.77 78.30 78.69 11,993 -0.15(-0.19%)
Sep 26, 2017 79.32 79.32 78.50 78.84 129,456 -0.07(-0.09%)
Sep 25, 2017 79.06 79.16 78.69 78.91 25,234 -0.86(-1.08%)
Sep 22, 2017 79.79 79.85 79.55 79.77 12,399 -0.25(-0.31%)
Sep 21, 2017 79.57 80.14 79.57 80.02 59,243 +0.39(+0.49%)
Sep 20, 2017 79.63 79.86 79.10 79.63 18,216 +0.00(+0.01%)
Sep 19, 2017 79.68 79.68 79.53 79.63 33,916 +0.16(+0.20%)
Sep 18, 2017 79.32 79.48 79.26 79.47 16,144 +0.40(+0.51%)
Sep 15, 2017 79.05 79.47 78.89 79.07 64,491 +0.67(+0.85%)
Sep 14, 2017 78.16 78.45 78.14 78.40 108,040 +0.37(+0.47%)
Sep 13, 2017 78.18 78.18 77.80 78.03 16,185 +0.02(+0.03%)
Sep 12, 2017 78.28 78.37 77.95 78.01 69,562 +0.60(+0.78%)
Sep 11, 2017 77.05 77.52 77.01 77.41 8,198 -0.47(-0.60%)
Sep 08, 2017 78.37 78.39 77.87 77.88 12,188 -0.26(-0.33%)
Sep 07, 2017 78.29 78.29 77.86 78.14 10,136 +1.00(+1.30%)
Sep 06, 2017 77.13 77.27 76.72 77.14 11,424 +3.18(+4.30%)
Sep 05, 2017 74.59 74.65 73.77 73.96 30,011 +0.41(+0.56%)
Sep 01, 2017 73.60 73.63 73.33 73.55 4,234 +0.62(+0.85%)
Aug 31, 2017 72.76 72.96 72.50 72.93 8,411 -0.41(-0.56%)
Aug 30, 2017 73.31 73.37 73.25 73.34 6,014 -0.51(-0.69%)
Aug 29, 2017 73.58 73.97 73.37 73.85 10,839 -0.31(-0.42%)
Aug 28, 2017 74.10 74.25 74.07 74.16 24,656 +0.00(+0.00%)
Aug 25, 2017 73.77 74.18 73.76 74.16 7,802 +1.45(+1.99%)
Aug 24, 2017 73.01 73.01 72.61 72.71 12,241 +0.77(+1.07%)
Aug 23, 2017 71.61 71.94 71.61 71.94 12,686 +0.34(+0.47%)
Aug 22, 2017 71.40 71.60 71.33 71.60 9,827 +0.53(+0.75%)
Aug 21, 2017 70.66 71.16 70.61 71.07 24,515 +0.03(+0.04%)
Aug 18, 2017 70.69 71.04 70.51 71.04 13,738 +0.34(+0.48%)
Aug 17, 2017 70.93 71.14 70.69 70.70 466,259 -0.53(-0.74%)
Aug 16, 2017 70.94 71.23 70.67 71.23 29,165 +0.21(+0.30%)
Aug 15, 2017 70.84 71.02 70.59 71.02 13,554 +0.17(+0.24%)
Aug 14, 2017 71.02 71.07 70.83 70.85 25,629 +0.24(+0.34%)
Aug 11, 2017 70.70 70.76 70.44 70.61 10,122 +0.36(+0.51%)
Aug 10, 2017 70.02 70.42 69.93 70.25 10,189 -0.24(-0.34%)
Aug 09, 2017 70.20 70.63 70.08 70.49 14,259 -0.31(-0.44%)
Aug 08, 2017 70.88 71.38 70.70 70.80 11,272 -0.25(-0.35%)
Aug 07, 2017 70.96 71.33 70.88 71.05 25,659 -0.34(-0.48%)
Aug 04, 2017 71.38 71.58 71.12 71.39 8,115 +0.35(+0.49%)
Aug 03, 2017 70.90 71.16 70.85 71.04 7,436 -0.01(-0.02%)
Aug 02, 2017 71.28 71.32 70.75 71.05 16,165 +0.42(+0.60%)
Aug 01, 2017 70.89 70.95 70.48 70.63 20,702 +0.56(+0.81%)
Jul 31, 2017 69.48 70.15 69.40 70.06 18,378 -0.39(-0.56%)
Jul 28, 2017 69.88 70.46 69.77 70.46 9,862 +0.52(+0.74%)
Jul 27, 2017 70.27 70.41 69.87 69.94 10,778 -0.99(-1.40%)
Jul 26, 2017 70.23 70.93 70.23 70.93 126,868 -0.57(-0.80%)
Jul 25, 2017 71.22 71.50 71.17 71.50 259,499 +0.50(+0.70%)
Jul 24, 2017 70.01 71.11 69.86 71.00 22,722 -2.00(-2.73%)
Jul 21, 2017 72.55 73.00 72.30 73.00 16,046 -1.38(-1.86%)
Jul 20, 2017 74.44 74.57 73.95 74.38 9,690 +0.37(+0.50%)
Jul 19, 2017 73.73 74.03 73.72 74.01 17,604 -0.24(-0.32%)
Jul 18, 2017 73.82 74.26 73.39 74.25 313,821 -0.07(-0.09%)
Jul 17, 2017 74.24 74.32 74.07 74.32 26,455 +0.09(+0.12%)
Jul 14, 2017 73.74 74.48 73.74 74.23 5,932 +0.29(+0.39%)
Jul 13, 2017 73.94 74.11 73.70 73.94 13,839 +0.69(+0.94%)
Jul 12, 2017 74.88 75.17 72.90 73.25 24,503 -0.71(-0.96%)
Jul 11, 2017 73.47 73.96 73.37 73.96 10,905 +1.48(+2.04%)
Jul 10, 2017 71.98 72.55 71.98 72.48 67,809 -0.21(-0.29%)
Jul 07, 2017 72.15 72.69 72.06 72.69 18,438 +0.51(+0.71%)
Jul 06, 2017 72.10 72.30 71.97 72.18 211,416 -0.17(-0.23%)
Jul 05, 2017 71.73 72.35 71.73 72.35 7,932 -0.56(-0.77%)
Jul 03, 2017 73.05 73.20 72.64 72.91 6,296 +0.17(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.