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 (%)
Sep 16, 2022 14.32 0 +0.00(+0.01%)
Sep 15, 2022 14.21 14.45 14.21 14.32 145,078 -0.15(-1.04%)
Sep 14, 2022 14.34 14.47 14.16 14.47 306,669 +0.12(+0.84%)
Sep 13, 2022 14.62 14.79 14.32 14.35 284,897 -0.56(-3.76%)
Sep 12, 2022 14.80 14.99 14.75 14.91 251,277 +0.73(+5.15%)
Sep 09, 2022 14.04 14.18 14.01 14.18 212,636 +0.51(+3.73%)
Sep 08, 2022 13.50 13.75 13.41 13.67 249,387 -0.41(-2.91%)
Sep 07, 2022 13.78 14.08 13.70 14.08 366,027 +0.49(+3.61%)
Sep 06, 2022 13.61 13.68 13.42 13.59 311,418 -0.24(-1.74%)
Sep 02, 2022 14.27 14.42 13.75 13.83 204,361 +0.05(+0.36%)
Sep 01, 2022 13.79 13.86 13.60 13.78 361,639 -0.26(-1.85%)
Aug 31, 2022 14.17 14.24 14.01 14.04 171,832 -0.09(-0.64%)
Aug 30, 2022 14.33 14.35 14.10 14.13 345,168 +0.08(+0.57%)
Aug 29, 2022 13.86 14.12 13.80 14.05 329,218 +0.49(+3.61%)
Aug 26, 2022 14.17 14.20 13.56 13.56 192,890 -0.56(-3.97%)
Aug 25, 2022 13.83 14.14 13.80 14.12 232,902 +0.26(+1.88%)
Aug 24, 2022 13.80 13.97 13.75 13.86 293,249 -0.21(-1.49%)
Aug 23, 2022 13.96 14.21 13.94 14.07 425,961 +0.23(+1.70%)
Aug 22, 2022 13.93 13.94 13.75 13.84 507,108 -0.71(-4.91%)
Aug 19, 2022 14.73 14.75 14.50 14.55 131,784 -0.63(-4.15%)
Aug 18, 2022 15.29 15.30 15.13 15.18 96,103 -0.13(-0.85%)
Aug 17, 2022 15.28 15.41 15.22 15.31 109,303 -0.27(-1.73%)
Aug 16, 2022 15.41 15.63 15.39 15.58 209,632 +0.17(+1.10%)
Aug 15, 2022 15.34 15.46 15.29 15.41 143,311 -0.32(-2.03%)
Aug 12, 2022 15.60 15.73 15.48 15.73 146,754 +0.19(+1.22%)
Aug 11, 2022 15.74 15.74 15.50 15.54 92,652 -0.08(-0.51%)
Aug 10, 2022 15.59 15.73 15.52 15.62 243,141 +0.46(+3.03%)
Aug 09, 2022 15.35 15.35 15.12 15.16 316,855 -0.13(-0.85%)
Aug 08, 2022 15.31 15.43 15.29 15.29 142,886 +0.24(+1.59%)
Aug 05, 2022 14.88 15.06 14.88 15.05 278,921 -0.06(-0.40%)
Aug 04, 2022 15.12 15.19 15.02 15.11 67,645 +0.21(+1.41%)
Aug 03, 2022 14.60 14.93 14.57 14.90 199,633 +0.27(+1.85%)
Aug 02, 2022 14.70 14.79 14.54 14.63 418,142 -0.09(-0.61%)
Aug 01, 2022 14.71 14.81 14.66 14.72 227,529 +0.09(+0.62%)
Jul 29, 2022 14.39 14.66 14.32 14.63 183,012 +0.17(+1.18%)
Jul 28, 2022 14.50 14.52 14.34 14.46 223,057 +0.02(+0.14%)
Jul 27, 2022 14.06 14.48 14.01 14.44 585,364 +0.73(+5.32%)
Jul 26, 2022 13.80 13.87 13.61 13.71 473,280 -0.42(-2.97%)
Jul 25, 2022 14.22 14.22 14.00 14.13 228,903 +0.31(+2.24%)
Jul 22, 2022 14.01 14.08 13.78 13.82 106,589 -0.19(-1.36%)
Jul 21, 2022 13.80 14.06 13.77 14.01 168,995 +0.07(+0.50%)
Jul 20, 2022 14.11 14.25 13.89 13.94 354,382 -0.50(-3.46%)
Jul 19, 2022 14.19 14.45 13.99 14.44 411,817 +0.92(+6.84%)
Jul 18, 2022 13.63 13.72 13.48 13.52 441,741 +0.26(+1.92%)
Jul 15, 2022 13.07 13.36 12.96 13.26 164,319 +0.49(+3.84%)
Jul 14, 2022 12.66 12.77 12.47 12.77 196,422 -0.22(-1.69%)
Jul 13, 2022 12.92 13.03 12.76 12.99 208,108 -0.44(-3.28%)
Jul 12, 2022 13.19 13.64 13.19 13.43 249,404 +0.05(+0.37%)
Jul 11, 2022 13.74 13.74 13.37 13.38 256,202 -0.74(-5.24%)
Jul 08, 2022 14.01 14.20 13.82 14.12 211,733 +0.47(+3.44%)
Jul 07, 2022 13.59 13.76 13.53 13.65 297,988 +0.76(+5.90%)
Jul 06, 2022 13.00 13.01 12.80 12.89 620,284 -0.36(-2.72%)
Jul 05, 2022 13.18 13.26 13.01 13.25 265,965 -1.22(-8.43%)
Jul 01, 2022 14.12 14.47 14.09 14.47 299,639 +0.00(+0.00%)
Jun 30, 2022 14.18 14.56 14.12 14.47 173,147 -0.52(-3.50%)
Jun 29, 2022 15.13 15.13 14.93 14.99 375,918 -0.29(-1.87%)
Jun 28, 2022 15.58 15.73 15.28 15.28 514,141 -0.26(-1.67%)
Jun 27, 2022 15.53 15.71 15.39 15.54 260,173 +0.01(+0.06%)
Jun 24, 2022 15.11 15.53 15.10 15.53 257,112 +0.06(+0.39%)
Jun 23, 2022 15.78 15.78 15.25 15.47 179,936 -0.96(-5.84%)
Jun 22, 2022 16.30 16.58 16.26 16.43 174,242 -0.33(-1.97%)
Jun 21, 2022 16.84 16.94 16.75 16.76 141,306 +0.54(+3.33%)
Jun 17, 2022 16.21 16.31 16.01 16.22 129,054 +0.10(+0.62%)
Jun 16, 2022 16.13 16.33 16.00 16.12 210,059 -0.49(-2.98%)
Jun 15, 2022 16.45 16.75 16.30 16.61 159,104 +0.42(+2.63%)
Jun 14, 2022 16.24 16.29 16.04 16.19 128,835 +0.03(+0.19%)
Jun 13, 2022 16.25 16.35 16.02 16.16 117,946 -0.97(-5.66%)
Jun 10, 2022 17.18 17.18 16.98 17.13 97,686 -0.46(-2.59%)
Jun 09, 2022 17.92 18.05 17.55 17.59 41,449 -0.50(-2.79%)
Jun 08, 2022 18.14 18.29 18.08 18.09 51,303 -0.06(-0.33%)
Jun 07, 2022 17.92 18.19 17.91 18.15 74,993 +0.03(+0.17%)
Jun 06, 2022 18.15 18.25 18.09 18.12 52,445 +0.06(+0.33%)
Jun 03, 2022 18.06 18.14 17.95 18.06 59,114 -0.25(-1.37%)
Jun 02, 2022 18.17 18.32 18.06 18.31 150,925 +0.38(+2.15%)
Jun 01, 2022 18.10 18.13 17.80 17.93 103,007 +0.19(+1.04%)
May 31, 2022 17.60 17.83 17.52 17.74 211,674 +0.07(+0.41%)
May 27, 2022 17.59 17.68 17.49 17.67 103,121 +0.18(+1.01%)
May 26, 2022 17.24 17.53 17.24 17.49 202,874 +0.37(+2.16%)
May 25, 2022 16.89 17.21 16.89 17.12 97,520 -0.12(-0.70%)
May 24, 2022 17.18 17.26 17.04 17.24 117,184 +0.03(+0.17%)
May 23, 2022 17.02 17.28 17.00 17.21 262,005 +0.43(+2.56%)
May 20, 2022 16.95 16.95 16.48 16.78 111,615 +0.00(+0.00%)
May 19, 2022 16.40 16.86 16.36 16.78 166,380 +0.09(+0.54%)
May 18, 2022 17.09 17.13 16.69 16.69 135,152 -0.49(-2.85%)
May 17, 2022 17.04 17.20 16.95 17.18 147,437 +0.59(+3.56%)
May 16, 2022 16.50 16.73 16.37 16.59 113,795 -0.10(-0.60%)
May 13, 2022 16.56 16.84 16.54 16.69 145,234 +0.31(+1.89%)
May 12, 2022 16.25 16.58 16.19 16.38 113,372 -0.02(-0.12%)
May 11, 2022 16.61 16.82 16.40 16.40 129,155 +0.27(+1.67%)
May 10, 2022 16.36 16.36 16.03 16.13 181,199 +0.17(+1.07%)
May 09, 2022 16.11 16.23 15.85 15.96 162,484 -0.41(-2.50%)
May 06, 2022 16.31 16.48 16.21 16.37 147,149 +0.34(+2.12%)
May 05, 2022 16.29 16.30 15.90 16.03 169,718 -0.73(-4.36%)
May 04, 2022 16.50 16.85 16.37 16.76 213,097 +0.25(+1.51%)
May 03, 2022 16.43 16.60 16.37 16.51 247,616 +0.18(+1.10%)
May 02, 2022 16.34 16.49 16.14 16.33 199,198 -1.12(-6.45%)
Apr 29, 2022 17.89 17.94 17.45 17.45 195,470 -0.22(-1.24%)
Apr 28, 2022 17.49 17.68 17.08 17.67 162,629 +0.84(+5.01%)
Apr 27, 2022 16.79 17.09 16.60 16.83 146,120 +0.13(+0.78%)
Apr 26, 2022 17.15 17.16 16.63 16.70 293,407 -0.56(-3.24%)
Apr 25, 2022 17.18 17.38 16.98 17.26 194,658 -0.08(-0.46%)
Apr 22, 2022 17.60 17.69 17.34 17.34 160,695 -0.26(-1.48%)
Apr 21, 2022 17.98 18.04 17.60 17.60 176,986 -0.05(-0.28%)
Apr 20, 2022 17.83 17.87 17.61 17.65 180,335 +0.27(+1.55%)
Apr 19, 2022 17.25 17.39 17.21 17.38 190,801 +0.43(+2.54%)
Apr 18, 2022 16.85 17.51 16.85 16.95 85,830 -0.01(-0.06%)
Apr 14, 2022 17.09 17.12 16.93 16.96 131,721 -0.14(-0.82%)
Apr 13, 2022 16.80 17.10 16.80 17.10 109,811 +0.36(+2.15%)
Apr 12, 2022 16.99 17.11 16.68 16.74 117,126 -0.03(-0.18%)
Apr 11, 2022 16.79 16.98 16.75 16.77 198,904 -0.25(-1.47%)
Apr 08, 2022 16.98 17.20 16.93 17.02 171,289 -0.03(-0.18%)
Apr 07, 2022 17.10 17.11 16.77 17.05 142,817 +0.12(+0.68%)
Apr 06, 2022 16.69 17.01 16.50 16.93 176,036 -0.14(-0.85%)
Apr 05, 2022 17.26 17.29 17.01 17.08 151,405 -0.57(-3.23%)
Apr 04, 2022 17.60 17.70 17.54 17.65 123,423 +0.07(+0.40%)
Apr 01, 2022 17.68 17.68 17.43 17.58 198,691 +0.08(+0.46%)
Mar 31, 2022 17.77 17.77 17.50 17.50 168,396 -0.61(-3.37%)
Mar 30, 2022 18.31 18.31 18.09 18.11 136,350 -0.41(-2.19%)
Mar 29, 2022 18.74 18.81 18.33 18.52 199,811 +0.82(+4.60%)
Mar 28, 2022 17.58 17.73 17.46 17.70 161,421 +0.27(+1.55%)
Mar 25, 2022 17.48 17.58 17.26 17.43 104,679 +0.00(+0.00%)
Mar 24, 2022 17.22 17.45 17.11 17.43 76,149 +0.09(+0.49%)
Mar 23, 2022 17.26 17.46 17.17 17.34 101,564 -0.36(-2.01%)
Mar 22, 2022 17.68 17.74 17.53 17.70 174,835 +0.35(+2.02%)
Mar 21, 2022 17.50 17.55 17.26 17.35 793,072 +0.01(+0.06%)
Mar 18, 2022 17.16 17.38 17.12 17.34 934,557 -0.40(-2.25%)
Mar 17, 2022 17.57 17.90 17.52 17.74 93,711 -0.34(-1.88%)
Mar 16, 2022 17.65 18.12 17.60 18.08 169,579 +1.00(+5.89%)
Mar 15, 2022 16.89 17.19 16.75 17.07 333,228 +0.47(+2.86%)
Mar 14, 2022 16.52 16.88 16.42 16.60 179,890 +0.56(+3.49%)
Mar 11, 2022 16.41 16.45 15.87 16.04 159,579 -0.21(-1.29%)
Mar 10, 2022 16.00 16.36 15.91 16.25 161,879 -0.69(-4.07%)
Mar 09, 2022 16.75 17.15 16.55 16.94 204,732 +1.04(+6.51%)
Mar 08, 2022 15.79 16.35 15.39 15.90 337,074 +0.64(+4.23%)
Mar 07, 2022 16.08 16.10 15.10 15.26 299,379 -0.64(-4.03%)
Mar 04, 2022 16.03 16.03 15.65 15.90 272,647 -0.60(-3.64%)
Mar 03, 2022 17.30 17.30 16.50 16.50 405,457 -1.25(-7.04%)
Mar 02, 2022 17.59 17.87 17.48 17.75 207,711 -0.60(-3.27%)
Mar 01, 2022 18.74 18.83 18.20 18.35 219,919 -1.07(-5.51%)
Feb 28, 2022 19.15 19.80 19.10 19.42 268,454 -0.97(-4.76%)
Feb 25, 2022 19.97 20.39 20.09 20.39 113,542 +0.55(+2.77%)
Feb 24, 2022 18.94 19.85 18.90 19.84 217,014 -0.70(-3.41%)
Feb 23, 2022 21.04 21.04 20.50 20.54 122,816 -0.07(-0.36%)
Feb 22, 2022 20.84 20.89 20.37 20.61 153,088 -0.70(-3.27%)
Feb 18, 2022 21.31 0 +0.03(+0.16%)
Feb 17, 2022 21.68 21.73 21.26 21.28 99,065 -0.43(-2.00%)
Feb 16, 2022 21.36 21.71 21.36 21.71 66,780 +0.31(+1.45%)
Feb 15, 2022 21.13 21.40 21.12 21.40 79,008 +0.51(+2.44%)
Feb 14, 2022 20.88 20.99 20.70 20.89 214,266 +0.45(+2.20%)
Feb 11, 2022 20.93 21.19 20.43 20.44 117,424 +0.70(+3.55%)
Feb 10, 2022 19.68 20.08 19.68 19.74 75,430 -0.44(-2.17%)
Feb 09, 2022 20.03 20.24 19.99 20.18 121,954 +0.88(+4.55%)
Feb 08, 2022 19.14 19.34 19.07 19.30 86,039 +0.09(+0.47%)
Feb 07, 2022 19.46 19.47 19.17 19.21 99,596 -0.27(-1.39%)
Feb 04, 2022 19.35 19.56 19.19 19.48 61,352 -0.28(-1.41%)
Feb 03, 2022 19.89 19.76 19.76 69,121 +0.09(+0.46%)
Feb 02, 2022 19.77 19.77 19.50 19.67 57,582 -0.09(-0.46%)
Feb 01, 2022 19.75 19.78 19.50 19.76 113,141 +0.04(+0.18%)
Jan 31, 2022 19.40 19.74 19.30 19.73 128,138 +0.16(+0.82%)
Jan 28, 2022 19.35 19.57 19.23 19.57 82,204 -0.15(-0.79%)
Jan 27, 2022 19.95 19.96 19.55 19.72 105,477 +0.03(+0.15%)
Jan 26, 2022 19.83 19.97 19.52 19.69 188,401 +0.22(+1.13%)
Jan 25, 2022 19.32 19.54 19.13 19.47 194,210 -0.12(-0.61%)
Jan 24, 2022 19.34 19.59 19.00 19.59 132,572 -0.51(-2.54%)
Jan 21, 2022 20.28 20.33 20.08 20.10 101,086 -0.40(-1.95%)
Jan 20, 2022 20.51 20.71 20.43 20.50 185,248 -0.53(-2.52%)
Jan 19, 2022 21.25 21.25 20.98 21.03 128,585 -0.02(-0.10%)
Jan 18, 2022 21.14 21.22 21.02 21.05 155,169 -0.33(-1.54%)
Jan 14, 2022 21.38 0 +0.07(+0.35%)
Jan 13, 2022 21.49 21.61 21.19 21.30 193,879 +0.32(+1.55%)
Jan 12, 2022 20.84 21.10 20.79 20.98 106,348 +0.34(+1.65%)
Jan 11, 2022 20.36 20.67 20.36 20.64 116,707 -0.17(-0.82%)
Jan 10, 2022 20.69 20.81 20.52 20.81 111,648 -0.06(-0.29%)
Jan 07, 2022 20.96 21.00 20.76 20.87 64,793 -0.38(-1.79%)
Jan 06, 2022 21.20 21.28 21.01 21.25 160,877 +0.43(+2.07%)
Jan 05, 2022 20.92 21.24 20.80 20.82 212,698 +0.40(+1.96%)
Jan 04, 2022 20.45 20.50 20.18 20.42 303,765 +0.96(+4.93%)
Jan 03, 2022 19.76 19.76 18.93 19.46 313,121 -4.13(-17.51%)
Dec 31, 2021 23.56 23.71 23.50 23.59 101,426 +0.14(+0.61%)
Dec 30, 2021 23.50 23.85 23.45 23.45 103,943 -0.40(-1.68%)
Dec 29, 2021 23.45 23.87 23.45 23.85 52,326 -0.15(-0.61%)
Dec 28, 2021 23.85 24.11 23.85 24.00 94,733 -0.12(-0.52%)
Dec 27, 2021 24.00 24.40 23.86 24.12 139,213 +0.14(+0.58%)
Dec 23, 2021 24.10 24.25 23.95 23.98 53,898 +0.05(+0.23%)
Dec 22, 2021 23.81 24.09 23.54 23.93 98,411 +0.43(+1.81%)
Dec 21, 2021 23.50 23.65 23.40 23.50 130,952 +0.37(+1.61%)
Dec 20, 2021 22.43 23.35 22.43 23.13 152,977 -0.44(-1.86%)
Dec 17, 2021 24.00 24.00 23.55 23.57 87,316 -0.86(-3.51%)
Dec 16, 2021 24.51 25.00 24.36 24.42 172,270 -0.03(-0.11%)
Dec 15, 2021 24.16 24.79 24.15 24.45 185,879 +0.02(+0.10%)
Dec 14, 2021 25.01 25.01 24.25 24.43 196,537 -1.12(-4.40%)
Dec 13, 2021 25.78 26.98 25.28 25.55 99,638 +0.18(+0.69%)
Dec 10, 2021 24.98 25.50 24.20 25.38 88,739 +0.93(+3.83%)
Dec 09, 2021 24.42 24.62 24.20 24.44 45,301 -0.14(-0.57%)
Dec 08, 2021 24.12 24.59 24.00 24.58 33,339 +0.11(+0.47%)
Dec 07, 2021 24.39 24.59 24.22 24.46 72,958 +0.27(+1.10%)
Dec 06, 2021 24.02 24.25 23.89 24.20 91,003 +0.03(+0.12%)
Dec 03, 2021 24.31 24.33 23.94 24.17 51,772 -0.27(-1.10%)
Dec 02, 2021 24.29 24.52 24.07 24.44 161,323 +0.42(+1.75%)
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.