OTC Markets OTCPK - Delayed Quote USD

Mercedes-Benz Group AG (MBGYY)

14.94
+0.13
+(0.88%)
At close: 3:50:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202514.8914.9814.8914.9414.948,516
May 19, 202514.8914.8914.7014.8014.80111,400
May 16, 202514.6514.6614.5514.6414.64125,400
May 15, 202514.9014.9014.7414.8614.86117,000
May 14, 202515.0015.0414.8914.9314.93103,500
May 13, 202514.8015.1114.8014.9714.97545,000
May 12, 202514.9415.1014.5014.6414.64261,400
May 9, 202514.4914.4914.2714.4114.41157,200
May 8, 202515.1915.5015.0215.3815.38168,600
May 7, 202515.1415.2514.9615.0715.07485,900
May 6, 202515.1315.3015.0615.2015.20766,600
May 5, 202515.2715.3015.0715.1615.16198,000
May 2, 202514.9915.1114.9214.9714.97612,300
May 1, 202515.3315.3314.6515.0515.05295,600
Apr 30, 202514.9014.9714.7514.8514.85447,000
Apr 29, 202515.1715.4615.1515.3215.32369,900
Apr 28, 202515.7015.7415.4815.4815.48397,000
Apr 25, 202515.2915.5615.2915.5515.55142,400
Apr 24, 202515.2115.3315.1615.2515.25262,500
Apr 23, 202514.9715.1314.8514.8914.89445,900
Apr 22, 202514.5414.7714.5214.7214.72385,500
Apr 21, 202514.3714.4513.8514.0614.06352,700
Apr 17, 202514.2314.2914.1114.2414.24309,400
Apr 16, 202514.1314.2614.0214.1414.14401,000
Apr 15, 202514.2214.2714.0114.0814.08582,900
Apr 14, 202513.9114.2113.7914.0714.07838,300
Apr 11, 202513.4913.9613.4713.8813.88946,700
Apr 10, 202513.3113.4512.9813.3713.37932,000
Apr 9, 202512.9014.1212.5514.0014.001,355,600
Apr 8, 202513.5313.5412.5812.7712.77939,100
Apr 7, 202513.0914.0113.0013.4413.441,034,000
Apr 4, 202513.5613.6213.2013.2013.201,165,600
Apr 3, 202514.5114.5314.0514.0614.06845,100
Apr 2, 202514.3714.6114.3614.5814.58337,200
Apr 1, 202514.5514.6114.4114.4614.46443,100
Mar 31, 202514.6214.7014.4914.6314.63438,200
Mar 28, 202515.0515.1214.9515.0215.02321,400
Mar 27, 202514.9415.1914.8915.1915.19242,200
Mar 26, 202515.7615.8315.3515.4415.44241,800
Mar 25, 202515.9416.0015.8415.9615.96111,800
Mar 24, 202515.7615.9015.7315.8415.84171,600
Mar 21, 202515.6615.7615.5515.7115.71249,600
Mar 20, 202515.6315.8215.6215.7915.79336,600
Mar 19, 202516.3616.3816.1416.3216.32474,500
Mar 18, 202516.6216.7016.5216.6316.63426,600
Mar 17, 202516.2516.3916.2416.3616.36408,000
Mar 14, 202516.3216.3516.1616.3316.33205,800
Mar 13, 202516.0316.2115.9816.1016.10249,400
Mar 12, 202516.4116.5016.2916.4016.40287,300
Mar 11, 202516.8716.8716.4016.5816.58599,100
Mar 10, 202516.7016.8316.4816.5616.56434,800
Mar 7, 202516.2916.6316.2816.5616.56207,700
Mar 6, 202516.7016.8516.5116.5316.53403,500
Mar 5, 202516.0016.1615.9116.1616.16260,700
Mar 4, 202515.1215.6414.9115.3715.37341,400
Mar 3, 202515.9516.0015.4815.6015.60289,100
Feb 28, 202515.4315.5515.2215.4415.44518,300
Feb 27, 202515.6215.6315.4015.4415.44320,400
Feb 26, 202515.9516.1215.7915.8015.80197,200
Feb 25, 202515.8716.0015.8215.9515.95348,300
Feb 24, 202515.3816.0615.3815.5615.56375,000
Feb 21, 202515.2015.3415.1115.2815.28573,900
Feb 20, 202515.7215.8115.5015.5915.59495,800
Feb 19, 202515.8315.9415.7915.8515.85245,100
Feb 18, 202516.0916.2516.0516.2016.20230,200
Feb 14, 202516.1416.2416.0016.0216.02211,800
Feb 13, 202515.6915.9015.2515.5515.55629,200
Feb 12, 202514.9415.1914.9215.1215.12271,800
Feb 11, 202514.6114.8414.6114.8314.83194,100
Feb 10, 202514.7014.8914.7014.8114.81231,000
Feb 7, 202514.8614.8914.5314.6514.65230,300
Feb 6, 202514.8914.9314.8014.8414.84405,100
Feb 5, 202514.6214.8214.5514.8014.80361,400
Feb 4, 202514.6214.8714.6014.8414.84237,500
Feb 3, 202514.4414.7414.3514.6414.64399,400
Jan 31, 202515.1815.3515.1015.1115.11239,700
Jan 30, 202515.3515.4815.3215.3415.34250,900
Jan 29, 202515.1415.3315.1415.2415.24234,200
Jan 28, 202515.3215.3715.1415.2615.26164,800
Jan 27, 202514.9315.1714.9315.1715.17478,700
Jan 24, 202514.8514.9114.8014.8014.80167,200
Jan 23, 202514.4714.5814.3814.5814.58171,900
Jan 22, 202514.6014.6514.5114.6014.60623,200
Jan 21, 202514.5014.6214.4414.5714.57645,300
Jan 17, 202514.1214.2814.0814.1114.11208,900
Jan 16, 202514.2414.2714.1314.1514.15722,600
Jan 15, 202514.4414.5114.3814.4914.49320,600
Jan 14, 202514.2914.3314.1914.2514.25697,000
Jan 13, 202514.2214.2314.0614.1614.16900,200
Jan 10, 202514.2114.2214.0314.0514.05377,200
Jan 8, 202513.6513.8113.5813.7313.73325,000
Jan 7, 202514.0714.0913.9914.0214.02749,300
Jan 6, 202514.1814.1813.8713.9613.96907,400
Jan 3, 202513.5513.5613.3613.5313.53463,600
Jan 2, 202513.5913.6813.4313.5713.57538,300
Dec 31, 202414.0714.0713.7513.8213.82281,800
Dec 30, 202414.0214.0213.7313.8913.89616,400
Dec 27, 202413.8513.9813.8313.8813.88545,100
Dec 26, 202413.6013.9913.6013.8713.87588,100
Dec 24, 202413.5613.8613.5613.8413.84217,300
Dec 23, 202413.6213.7713.6113.7413.74773,200
Dec 20, 202413.6513.9813.6513.9013.90637,500
Dec 19, 202413.9913.9913.7713.8013.80745,300
Dec 18, 202414.0914.1613.7513.8013.80515,600
Dec 17, 202414.1614.2214.1014.1614.16461,600
Dec 16, 202414.2114.3014.0614.2214.221,405,300
Dec 13, 202414.8514.8614.7414.8214.82616,600
Dec 12, 202414.5714.7514.5614.6714.67561,200
Dec 11, 202414.6815.1014.4714.5214.52582,000
Dec 10, 202414.8914.8914.6414.6914.69325,300
Dec 9, 202414.4914.7214.4914.5514.55609,000
Dec 6, 202414.1614.1814.0714.1714.17363,100
Dec 5, 202414.0014.1014.0014.0314.03444,900
Dec 4, 202413.9313.9413.8413.8713.87643,300
Dec 3, 202413.7413.7713.6013.6013.60701,200
Dec 2, 202413.9813.9913.6813.7213.72821,700
Nov 29, 202413.8113.9313.7713.9113.91191,700
Nov 27, 202413.7013.7913.6813.7313.73546,900
Nov 26, 202413.7213.7213.5813.6313.63434,800
Nov 25, 202413.7513.8613.7213.7613.761,102,700
Nov 22, 202413.4413.6413.4213.6413.64533,700
Nov 21, 202413.5213.5913.4713.5813.58634,100
Nov 20, 202413.7313.7313.5613.6713.67759,700
Nov 19, 202413.8013.9613.7313.9413.94663,100
Nov 18, 202414.0514.1313.9814.0514.05853,800
Nov 15, 202413.9413.9813.8413.8613.86600,100
Nov 14, 202413.7813.9013.6713.7113.71658,000
Nov 13, 202413.5113.6113.3813.5713.57806,600
Nov 12, 202413.9313.9413.7013.7813.78895,300
Nov 11, 202413.9814.0913.9613.9713.97725,900
Nov 8, 202414.0014.0513.9214.0014.00685,400
Nov 7, 202414.4714.5614.4114.5514.55758,600
Nov 6, 202413.9114.0813.8714.0214.021,034,600
Nov 5, 202415.1115.3215.1015.2615.26292,400
Nov 4, 202415.2715.3215.1715.2415.24380,700
Nov 1, 202415.1515.2015.0515.0915.09226,200
Oct 31, 202415.1815.2815.0615.0815.08362,800
Oct 30, 202415.0815.2814.9515.2515.25403,900
Oct 29, 202415.3715.5115.2315.2815.28425,400
Oct 28, 202415.2915.5315.2915.4815.48502,100
Oct 25, 202415.5915.6315.4815.4815.48470,500
Oct 24, 202415.7715.8115.6515.7315.73783,300
Oct 23, 202415.4615.5415.4015.4115.41419,400
Oct 22, 202415.4215.5315.3815.5215.52483,400
Oct 21, 202415.4615.4815.3415.4215.42547,300
Oct 18, 202415.5515.5815.4715.5015.50896,800
Oct 17, 202415.3315.4515.3015.3615.361,189,300
Oct 16, 202415.4315.4815.3415.3915.39442,900
Oct 15, 202415.5015.6015.4515.5015.50341,000
Oct 14, 202415.8315.8315.6415.7215.72454,300
Oct 11, 202415.5815.8715.5615.8115.81921,000
Oct 10, 202415.6715.6715.5215.5915.59176,400
Oct 9, 202415.4715.5715.4715.5515.55190,500
Oct 8, 202415.5715.5715.3615.4415.44356,400
Oct 7, 202415.6615.8015.6415.6815.68376,700
Oct 4, 202415.6615.7715.6415.7515.75358,200
Oct 3, 202415.4515.6215.4315.6015.6094,200
Oct 2, 202415.8115.8515.7515.7515.75170,300
Oct 1, 202416.0516.0515.7615.8615.86290,600
Sep 30, 202416.1916.2116.0516.1116.11469,500
Sep 27, 202416.5316.6416.1316.4116.41218,800
Sep 26, 202416.0716.1515.9716.1216.12527,100
Sep 25, 202415.7215.7415.4615.4715.47241,500
Sep 24, 202415.8215.8615.7515.8115.81371,100
Sep 23, 202415.4115.5715.3715.5215.52391,900
Sep 20, 202415.3215.3515.2115.3015.30627,600
Sep 19, 202416.3916.4315.5015.6015.60303,700
Sep 18, 202416.0116.1615.9215.9915.99128,900
Sep 17, 202415.8815.9415.7515.7715.77177,400
Sep 16, 202415.6815.7215.5815.7015.70666,900
Sep 13, 202415.6415.7215.6115.6415.64894,700
Sep 12, 202415.2715.4015.2315.3915.39386,100
Sep 11, 202415.3215.5015.1315.4115.41457,200
Sep 10, 202415.4415.4415.1315.3015.30969,000
Sep 9, 202415.9516.1115.9216.0616.06423,200
Sep 6, 202416.4516.4516.0816.1416.14779,100
Sep 5, 202416.7316.7516.5216.6016.60313,200
Sep 4, 202416.4216.5916.4016.5116.51209,800
Sep 3, 202416.8716.8816.6516.6516.65427,200
Aug 30, 202417.2017.2617.1417.2617.26187,900
Aug 29, 202417.2817.3017.1217.1417.1490,900
Aug 28, 202417.2617.3017.1217.2117.21130,200
Aug 27, 202417.5217.5417.4117.4317.43168,200
Aug 26, 202417.3617.4017.3317.3917.39315,700
Aug 23, 202417.1217.3917.1217.3417.34343,700
Aug 22, 202417.1617.1617.0217.0417.04296,800
Aug 21, 202417.1117.2617.0917.2617.26960,500
Aug 20, 202416.7916.9016.7716.8516.85351,300
Aug 19, 202416.7116.8416.7116.7916.79242,000
Aug 16, 202416.4716.5616.4316.5116.51295,200
Aug 15, 202416.3216.3916.2816.3216.32468,400
Aug 14, 202415.9816.0315.9615.9915.99480,700
Aug 13, 202415.6415.8015.6415.8015.80457,100
Aug 12, 202415.6515.7015.5815.6315.63338,500
Aug 9, 202415.6815.7815.6415.7715.77414,300
Aug 8, 202415.7015.8315.6415.8015.80325,200
Aug 7, 202415.8015.8715.5615.5615.562,112,600
Aug 6, 202415.3715.5015.3115.4015.403,580,900
Aug 5, 202415.3715.6015.3615.5015.502,371,500
Aug 2, 202415.8415.8615.7515.8415.841,782,100
Aug 1, 202416.0516.0815.7815.9115.91325,000
Jul 31, 202416.4916.5716.4516.4516.45244,500
Jul 30, 202416.6416.7016.5516.6216.62241,000
Jul 29, 202416.6916.7616.6316.7016.70396,800
Jul 26, 202417.0717.1116.9717.0617.06188,400
Jul 25, 202416.9217.1716.8917.1517.15535,200
Jul 24, 202417.2117.3017.1417.2417.24356,100
Jul 23, 202417.3317.4017.2517.2917.29161,500
Jul 22, 202417.4917.5217.4117.5017.50387,500
Jul 19, 202417.2917.3017.2017.2317.23186,900
Jul 18, 202417.5917.6317.4517.4817.48232,400
Jul 17, 202417.2917.3517.2117.3117.31397,300
Jul 16, 202417.1717.3117.1217.2917.29353,400
Jul 15, 202417.5017.6017.4617.5217.52456,600
Jul 12, 202417.4717.6317.4717.5517.55248,500
Jul 11, 202417.3217.4217.2717.3117.31157,800
Jul 10, 202417.2617.3117.2117.2917.29114,200
Jul 9, 202417.0317.0516.9217.0017.00496,800
Jul 8, 202417.7317.7417.6017.6217.62163,700
Jul 5, 202417.8017.8217.5817.7417.74110,600
Jul 3, 202417.5417.6517.5417.6217.6266,200
Jul 2, 202417.2717.3717.1117.3617.36226,000
Jul 1, 202417.4417.4817.2817.3817.38300,200
Jun 28, 202417.1017.2717.0917.2517.25420,900
Jun 27, 202417.0817.1116.9016.9416.94160,000
Jun 26, 202417.0517.1517.0317.1317.13159,000
Jun 25, 202417.3417.3517.2317.3417.34230,000
Jun 24, 202417.3917.4717.1517.1517.15212,400
Jun 21, 202416.9817.0416.9216.9716.97193,500
Jun 20, 202417.0617.2217.0617.1617.16227,800
Jun 18, 202417.0017.0616.9516.9916.99255,600
Jun 17, 202417.0417.0916.9517.0517.05198,500
Jun 14, 202416.7916.8816.7216.8416.84197,400
Jun 13, 202417.2417.2816.9717.0117.01227,900
Jun 12, 202417.5517.6317.4017.4217.42115,000
Jun 11, 202417.4317.5217.3617.5217.52143,400
Jun 10, 202417.4417.6017.4117.5917.59176,400
Jun 7, 202417.5717.6117.5117.5117.5178,100
Jun 6, 202417.7517.8817.7317.8217.82101,600
Jun 5, 202417.8417.8917.6817.8117.81133,200
Jun 4, 202417.8017.8517.7017.8517.85148,300
Jun 3, 202417.9418.0817.8817.9617.96128,000
May 31, 202418.0018.0517.8618.0418.04116,900
May 30, 202417.7517.8717.7217.7817.78241,500
May 29, 202417.6817.7117.5717.6217.62109,800
May 28, 202417.9918.0517.8717.9517.95209,700
May 24, 202417.7617.9017.7617.9017.90143,300
May 23, 202417.6717.7517.5517.6117.61126,400
May 22, 202417.8817.9117.6217.6717.67146,800
May 21, 202418.0618.1217.9718.0718.0787,700

Related Tickers

BMWKY Bayerische Motoren Werke AG
29.68
+2.17%
 
VWAPY Volkswagen AG
11.00
-4.01%
 
VWAGY Volkswagen AG
11.31
-4.56%
 
POAHY Porsche Automobil Holding SE
4.2200
+1.44%
 
DRPRY Dr. Ing. h.c. F. Porsche AG
5.20
+1.76%
 
BAMXF Bayerische Motoren Werke Aktiengesellschaft
88.34
0.00%
 
FUJHY Subaru Corporation
9.12
+1.00%
 
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
75.10
+2.04%
 
MZDAY Mazda Motor Corporation
3.1300
+6.10%
 
STLA Stellantis N.V.
10.75
+0.75%