Other OTC - Delayed Quote USD

Mercedes-Benz Group AG (MBGAF)

78.86 +0.29 (+0.37%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 78.86 78.86 78.86 78.86 78.86 576
Apr 25, 2024 77.95 78.78 77.49 78.57 78.57 26,600
Apr 24, 2024 79.27 79.44 78.86 79.40 79.40 32,800
Apr 23, 2024 78.96 79.47 78.46 79.44 79.44 12,500
Apr 22, 2024 78.84 79.59 78.84 79.47 79.47 11,900
Apr 19, 2024 79.29 79.32 78.68 78.69 78.69 35,100
Apr 18, 2024 79.81 80.06 79.24 79.24 79.24 13,000
Apr 17, 2024 79.57 79.90 79.08 79.41 79.41 12,800
Apr 16, 2024 79.57 79.57 78.85 79.16 79.16 22,700
Apr 15, 2024 81.99 82.01 80.38 80.38 80.38 13,400
Apr 12, 2024 80.51 80.60 79.70 79.85 79.85 21,800
Apr 11, 2024 81.75 81.75 80.50 81.62 81.62 13,200
Apr 10, 2024 81.50 81.86 81.29 81.56 81.56 18,700
Apr 9, 2024 83.11 83.36 82.52 82.88 82.88 20,300
Apr 8, 2024 82.68 83.50 82.68 83.03 83.03 28,300
Apr 5, 2024 80.67 81.03 80.42 80.93 80.93 13,400
Apr 4, 2024 81.55 82.05 80.45 80.52 80.52 19,000
Apr 3, 2024 79.46 80.10 79.25 80.08 80.08 12,800
Apr 2, 2024 79.19 79.36 78.94 79.22 79.22 11,600
Apr 1, 2024 77.46 81.00 77.46 79.38 79.38 15,500
Mar 28, 2024 80.01 80.01 79.59 79.72 79.72 20,200
Mar 27, 2024 79.64 79.83 79.43 79.72 79.72 10,000
Mar 26, 2024 79.90 79.90 79.31 79.45 79.45 23,800
Mar 25, 2024 80.50 80.50 79.45 79.95 79.95 12,800
Mar 22, 2024 79.38 79.60 79.22 79.53 79.53 12,900
Mar 21, 2024 79.71 80.21 79.56 79.80 79.80 36,800
Mar 20, 2024 79.85 81.13 79.82 81.13 81.13 13,800
Mar 19, 2024 80.19 80.61 80.19 80.52 80.52 17,500
Mar 18, 2024 80.29 80.29 79.66 79.66 79.66 14,500
Mar 15, 2024 80.11 80.52 79.44 79.73 79.73 40,000
Mar 14, 2024 79.65 79.65 78.66 78.83 78.83 46,500
Mar 13, 2024 78.18 79.60 78.18 79.49 79.49 17,300
Mar 12, 2024 79.61 80.30 79.47 80.30 80.30 19,800
Mar 11, 2024 78.99 79.37 78.83 79.26 79.26 13,600
Mar 8, 2024 79.91 79.91 79.08 79.16 79.16 18,900
Mar 7, 2024 78.76 79.44 78.56 79.37 79.37 27,700
Mar 6, 2024 79.75 79.75 79.19 79.42 79.42 64,100
Mar 5, 2024 79.38 80.28 79.38 79.68 79.68 18,000
Mar 4, 2024 79.74 80.14 79.74 79.88 79.88 24,200
Mar 1, 2024 80.27 80.45 79.92 80.24 80.24 27,800
Feb 29, 2024 79.93 80.34 79.56 79.92 79.92 17,100
Feb 28, 2024 78.98 79.60 78.94 79.40 79.40 18,300
Feb 27, 2024 78.18 78.56 78.18 78.49 78.49 32,300
Feb 26, 2024 77.50 77.56 77.08 77.47 77.47 23,000
Feb 23, 2024 77.95 78.06 77.24 77.58 77.58 31,600
Feb 22, 2024 77.72 78.00 76.69 77.02 77.02 53,100
Feb 21, 2024 73.73 75.98 73.58 75.77 75.77 33,000
Feb 20, 2024 72.41 72.68 72.00 72.38 72.38 33,200
Feb 16, 2024 72.84 72.84 72.39 72.39 72.39 28,800
Feb 15, 2024 71.54 72.27 71.54 72.27 72.27 43,200
Feb 14, 2024 70.14 70.63 70.04 70.59 70.59 28,900
Feb 13, 2024 70.70 70.85 69.76 69.79 69.79 16,200
Feb 12, 2024 70.68 70.91 70.56 70.70 70.70 19,300
Feb 9, 2024 70.24 70.35 69.89 70.29 70.29 34,800
Feb 8, 2024 70.21 70.26 69.75 70.21 70.21 26,300
Feb 7, 2024 69.80 69.80 68.89 69.00 69.00 22,600
Feb 6, 2024 68.06 68.90 68.06 68.90 68.90 22,000
Feb 5, 2024 68.38 68.38 67.74 68.03 68.03 30,700
Feb 2, 2024 69.94 70.00 69.27 69.61 69.61 181,100
Feb 1, 2024 68.57 69.30 68.16 69.15 69.15 338,600
Jan 31, 2024 67.84 68.43 67.54 67.59 67.59 529,000
Jan 30, 2024 67.45 67.68 67.14 67.34 67.34 21,100
Jan 29, 2024 66.66 67.35 66.43 67.30 67.30 27,800
Jan 26, 2024 66.99 66.99 66.19 66.46 66.46 533,900
Jan 25, 2024 64.85 64.99 64.45 64.90 64.90 36,100
Jan 24, 2024 66.69 66.69 66.01 66.11 66.11 14,100
Jan 23, 2024 65.68 66.00 65.17 65.48 65.48 18,100
Jan 22, 2024 64.37 64.75 64.37 64.61 64.61 34,700
Jan 19, 2024 64.36 64.89 64.25 64.80 64.80 50,500
Jan 18, 2024 64.92 65.51 64.79 65.11 65.11 31,900
Jan 17, 2024 65.04 65.04 64.20 64.63 64.63 153,400
Jan 16, 2024 66.31 66.91 66.10 66.59 66.59 31,000
Jan 12, 2024 67.81 67.94 67.25 67.28 67.28 46,900
Jan 11, 2024 68.80 69.29 68.14 68.77 68.77 21,700
Jan 10, 2024 69.18 69.43 69.00 69.25 69.25 13,100
Jan 9, 2024 69.78 70.00 69.55 69.75 69.75 47,000
Jan 8, 2024 68.80 70.00 68.80 69.84 69.84 21,700
Jan 5, 2024 67.96 69.38 67.96 68.37 68.37 14,200
Jan 4, 2024 68.56 68.80 68.20 68.20 68.20 26,800
Jan 3, 2024 68.26 68.32 67.57 68.01 68.01 29,000
Jan 2, 2024 69.15 69.60 68.97 69.29 69.29 24,000
Dec 29, 2023 68.78 69.50 68.78 69.10 69.10 39,400
Dec 28, 2023 69.45 69.45 68.90 69.00 69.00 50,200
Dec 27, 2023 69.60 69.78 69.52 69.55 69.55 17,700
Dec 26, 2023 69.39 69.73 69.06 69.63 69.63 29,000
Dec 22, 2023 69.59 69.67 69.00 69.22 69.22 26,400
Dec 21, 2023 68.98 69.13 68.68 69.13 69.13 16,300
Dec 20, 2023 69.06 69.36 68.50 68.53 68.53 24,900
Dec 19, 2023 69.24 69.65 69.24 69.48 69.48 24,400
Dec 18, 2023 69.41 69.60 69.18 69.58 69.58 53,200
Dec 15, 2023 70.14 70.40 69.92 70.10 70.10 42,000
Dec 14, 2023 69.46 69.91 69.35 69.72 69.72 19,400
Dec 13, 2023 67.15 67.92 66.48 67.68 67.68 23,300
Dec 12, 2023 67.98 68.15 67.70 67.85 67.85 54,600
Dec 11, 2023 67.65 68.00 67.61 67.98 67.98 36,200
Dec 8, 2023 67.47 67.99 67.10 67.85 67.85 24,000
Dec 7, 2023 67.40 67.62 67.14 67.51 67.51 30,900
Dec 6, 2023 67.16 67.83 67.00 67.05 67.05 19,300
Dec 5, 2023 66.00 66.62 65.92 66.41 66.41 16,100
Dec 4, 2023 65.54 65.81 65.45 65.70 65.70 31,300
Dec 1, 2023 64.89 65.63 64.74 65.55 65.55 23,600
Nov 30, 2023 65.03 65.15 64.80 65.15 65.15 21,800
Nov 29, 2023 64.86 65.27 64.76 65.10 65.10 23,600
Nov 28, 2023 63.49 63.81 63.11 63.58 63.58 35,000
Nov 27, 2023 63.89 64.00 63.64 63.99 63.99 30,500
Nov 24, 2023 63.49 64.08 63.49 64.06 64.06 8,600
Nov 22, 2023 63.55 63.69 63.34 63.45 63.45 23,400
Nov 21, 2023 64.26 64.26 63.50 63.58 63.58 62,100
Nov 20, 2023 64.16 64.67 64.16 64.61 64.61 24,100
Nov 17, 2023 63.66 63.96 63.50 63.84 63.84 18,400
Nov 16, 2023 63.58 63.66 62.74 62.84 62.84 49,600
Nov 15, 2023 63.40 63.89 63.30 63.66 63.66 22,400
Nov 14, 2023 62.45 63.20 62.45 63.20 63.20 33,400
Nov 13, 2023 60.22 60.78 60.00 60.65 60.65 19,600
Nov 10, 2023 60.36 60.80 60.11 60.70 60.70 25,000
Nov 9, 2023 61.88 61.88 60.78 60.78 60.78 27,500
Nov 8, 2023 61.49 61.63 61.24 61.46 61.46 23,200
Nov 7, 2023 60.86 61.00 60.63 60.81 60.81 20,100
Nov 6, 2023 62.01 62.20 61.43 61.60 61.60 20,000
Nov 3, 2023 62.33 62.71 62.04 62.15 62.15 56,700
Nov 2, 2023 61.10 61.41 60.84 61.26 61.26 39,300
Nov 1, 2023 58.72 59.55 58.67 59.47 59.47 25,700
Oct 31, 2023 58.91 59.30 58.43 58.75 58.75 38,300
Oct 30, 2023 59.29 59.50 58.52 59.29 59.29 83,800
Oct 27, 2023 60.07 60.13 58.92 59.07 59.07 130,600
Oct 26, 2023 60.87 61.15 60.19 60.69 60.69 140,000
Oct 25, 2023 64.99 65.03 64.29 64.65 64.65 24,500
Oct 24, 2023 65.64 65.64 65.00 65.16 65.16 16,300
Oct 23, 2023 64.99 65.90 64.41 65.70 65.70 25,900
Oct 20, 2023 65.96 66.01 65.43 65.59 65.59 11,400
Oct 19, 2023 66.73 67.33 66.73 66.94 66.94 14,800
Oct 18, 2023 68.00 68.26 67.50 67.50 67.50 11,600
Oct 17, 2023 68.00 68.89 68.00 68.62 68.62 10,200
Oct 16, 2023 67.80 68.63 67.80 68.45 68.45 20,900
Oct 13, 2023 67.95 68.03 67.35 67.43 67.43 22,300
Oct 12, 2023 69.03 69.16 68.25 68.43 68.43 11,600
Oct 11, 2023 68.73 69.06 68.39 68.84 68.84 14,000
Oct 10, 2023 68.35 68.78 68.15 68.25 68.25 16,400
Oct 9, 2023 67.03 67.46 66.72 67.35 67.35 13,900
Oct 6, 2023 66.66 68.04 66.25 67.98 67.98 26,300
Oct 5, 2023 68.27 68.27 67.70 68.22 68.22 13,100
Oct 4, 2023 68.13 68.50 67.82 68.50 68.50 25,100
Oct 3, 2023 68.59 68.66 67.75 68.06 68.06 52,100
Oct 2, 2023 68.94 69.19 68.25 68.56 68.56 19,600
Sep 29, 2023 70.00 70.18 69.34 69.50 69.50 13,000
Sep 28, 2023 68.71 70.00 68.59 69.63 69.63 18,200
Sep 27, 2023 69.00 69.00 68.09 68.76 68.76 33,200
Sep 26, 2023 69.21 69.58 68.88 69.05 69.05 33,800
Sep 25, 2023 70.28 70.44 69.97 70.26 70.26 25,100
Sep 22, 2023 71.66 71.90 71.35 71.48 71.48 16,000
Sep 21, 2023 71.80 72.15 71.46 71.46 71.46 16,300
Sep 20, 2023 73.06 73.45 72.27 72.27 72.27 13,900
Sep 19, 2023 71.17 71.71 71.17 71.45 71.45 37,900
Sep 18, 2023 71.20 71.20 70.60 70.81 70.81 15,200
Sep 15, 2023 71.70 72.00 71.47 71.50 71.50 12,700
Sep 14, 2023 71.04 71.16 70.50 70.88 70.88 32,000
Sep 13, 2023 71.72 72.12 71.66 71.66 71.66 12,400
Sep 12, 2023 71.52 72.15 71.52 71.80 71.80 26,100
Sep 11, 2023 71.24 71.28 71.00 71.27 71.27 16,500
Sep 8, 2023 70.41 70.58 70.20 70.42 70.42 16,800
Sep 7, 2023 70.38 70.51 69.84 70.04 70.04 26,300
Sep 6, 2023 71.25 71.48 71.00 71.10 71.10 20,800
Sep 5, 2023 71.72 71.89 71.39 71.43 71.43 22,700
Sep 1, 2023 72.14 72.40 70.88 71.01 71.01 40,300
Aug 31, 2023 73.75 73.76 73.20 73.33 73.33 24,700
Aug 30, 2023 74.01 74.34 73.72 73.76 73.76 18,500
Aug 29, 2023 72.84 74.00 72.84 73.91 73.91 18,500
Aug 28, 2023 72.58 72.96 72.58 72.84 72.84 17,000
Aug 25, 2023 72.42 72.85 72.08 72.72 72.72 15,100
Aug 24, 2023 72.89 73.13 72.25 72.25 72.25 30,100
Aug 23, 2023 73.32 73.57 73.01 73.57 73.57 15,400
Aug 22, 2023 73.81 73.81 73.36 73.58 73.58 9,500
Aug 21, 2023 73.33 73.85 73.33 73.81 73.81 10,200
Aug 18, 2023 72.15 73.02 72.15 73.02 73.02 22,300
Aug 17, 2023 73.93 73.93 73.05 73.19 73.19 12,000
Aug 16, 2023 74.58 74.75 73.94 73.94 73.94 17,400
Aug 15, 2023 74.92 75.00 74.00 74.05 74.05 25,900
Aug 14, 2023 75.05 75.40 74.79 75.33 75.33 28,400
Aug 11, 2023 76.17 76.28 75.61 75.80 75.80 31,200
Aug 10, 2023 77.42 77.95 76.83 76.91 76.91 11,700
Aug 9, 2023 76.57 76.89 76.20 76.57 76.57 31,200
Aug 8, 2023 76.58 77.33 76.33 77.33 77.33 22,100
Aug 7, 2023 78.24 78.79 77.90 78.69 78.69 20,700
Aug 4, 2023 78.50 79.00 78.10 78.12 78.12 7,600
Aug 3, 2023 77.80 78.41 77.62 77.87 77.87 12,800
Aug 2, 2023 77.73 78.05 77.29 77.71 77.71 23,600
Aug 1, 2023 78.44 78.47 77.70 77.90 77.90 35,100
Jul 31, 2023 80.55 81.00 79.85 80.12 80.12 38,400
Jul 28, 2023 80.40 81.28 80.29 81.09 81.09 14,300
Jul 27, 2023 79.09 80.24 79.09 79.32 79.32 111,800
Jul 26, 2023 76.74 78.64 76.28 78.50 78.50 22,900
Jul 25, 2023 78.81 78.82 78.37 78.65 78.65 20,700
Jul 24, 2023 78.84 79.19 78.57 79.10 79.10 18,800
Jul 21, 2023 80.33 80.33 79.12 79.14 79.14 17,100
Jul 20, 2023 80.17 80.31 79.31 79.62 79.62 26,100
Jul 19, 2023 80.71 80.71 80.24 80.54 80.54 21,600
Jul 18, 2023 81.19 81.56 80.93 81.37 81.37 15,700
Jul 17, 2023 81.15 81.66 81.15 81.64 81.64 13,900
Jul 14, 2023 81.11 81.46 81.11 81.12 81.12 16,300
Jul 13, 2023 81.29 81.85 81.29 81.58 81.58 19,600
Jul 12, 2023 79.87 80.87 79.81 80.71 80.71 14,500
Jul 11, 2023 79.32 79.85 79.26 79.81 79.81 22,200
Jul 10, 2023 79.08 79.23 78.80 79.20 79.20 12,200
Jul 7, 2023 78.17 79.28 78.03 79.00 79.00 8,100
Jul 6, 2023 78.37 78.37 77.31 77.90 77.90 26,500
Jul 5, 2023 79.77 80.01 79.62 79.91 79.91 23,500
Jul 3, 2023 80.76 80.76 80.23 80.48 80.48 10,700
Jun 30, 2023 80.35 80.73 80.35 80.63 80.63 13,500
Jun 29, 2023 79.58 79.58 79.25 79.30 79.30 6,000
Jun 28, 2023 79.00 79.42 78.95 79.18 79.18 6,700
Jun 27, 2023 78.78 79.07 78.37 79.05 79.05 8,300
Jun 26, 2023 78.14 78.80 78.14 78.50 78.50 12,900
Jun 23, 2023 77.95 78.66 77.85 78.47 78.47 17,300
Jun 22, 2023 79.12 79.57 79.00 79.20 79.20 22,800
Jun 21, 2023 81.14 81.88 81.00 81.32 81.32 17,500
Jun 20, 2023 82.07 82.21 81.65 82.07 82.07 20,100
Jun 16, 2023 82.59 83.50 82.34 82.86 82.86 21,600
Jun 15, 2023 81.22 82.58 81.22 82.37 82.37 25,800
Jun 14, 2023 81.72 81.95 80.96 81.56 81.56 26,800
Jun 13, 2023 79.78 80.33 79.78 80.27 80.27 44,700
Jun 12, 2023 78.96 79.44 78.79 79.34 79.34 14,700
Jun 9, 2023 78.26 78.65 77.93 78.05 78.05 12,500
Jun 8, 2023 78.51 78.94 78.51 78.79 78.79 34,800
Jun 7, 2023 77.54 77.87 77.29 77.44 77.44 15,600
Jun 6, 2023 76.44 77.17 76.44 77.17 77.17 9,400
Jun 5, 2023 77.07 77.33 76.93 76.99 76.99 12,800
Jun 2, 2023 77.29 77.63 77.20 77.26 77.26 22,500
Jun 1, 2023 75.17 76.20 75.00 76.20 76.20 5,100
May 31, 2023 75.51 75.64 74.08 74.82 74.82 26,000
May 30, 2023 77.04 77.28 76.11 76.42 76.42 18,000
May 26, 2023 76.00 76.77 75.91 76.64 76.64 25,000
May 25, 2023 75.45 75.72 75.17 75.57 75.57 28,700
May 24, 2023 75.75 75.83 74.98 75.13 75.13 25,800
May 23, 2023 76.69 77.08 76.14 76.15 76.15 19,700
May 22, 2023 77.52 77.52 76.26 77.18 77.18 16,900
May 19, 2023 77.06 77.35 76.82 76.94 76.94 40,900
May 18, 2023 75.19 76.47 75.11 76.05 76.05 19,900
May 17, 2023 74.31 74.51 73.74 74.51 74.51 20,000
May 16, 2023 73.63 73.63 73.12 73.14 73.14 19,600
May 15, 2023 73.99 74.07 73.69 74.01 74.01 23,600
May 12, 2023 73.77 74.00 73.31 73.59 73.59 20,200
May 11, 2023 73.53 74.00 73.53 73.80 73.80 19,500
May 10, 2023 74.41 74.44 73.94 74.40 74.40 40,000
May 9, 2023 73.36 73.71 73.20 73.54 73.54 62,600
May 8, 2023 73.71 74.00 73.25 73.45 73.45 41,900
May 5, 2023 72.60 73.60 72.60 73.53 73.53 28,100
May 4, 2023 5.76 Dividend
May 4, 2023 72.13 72.13 71.14 71.75 71.75 64,800
May 3, 2023 77.29 78.42 77.16 77.90 72.14 73,300
May 2, 2023 77.54 78.00 76.71 78.00 72.24 46,600
May 1, 2023 78.00 79.00 77.63 78.45 72.65 45,500
Apr 28, 2023 77.36 78.40 77.07 78.36 72.57 65,300
Apr 27, 2023 77.79 77.79 77.00 77.59 71.86 19,600
Apr 26, 2023 77.47 77.59 76.95 76.95 71.26 34,500

Related Tickers

BMWYY Bayerische Motoren Werke Aktiengesellschaft
37.89
+0.77%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.60
+1.48%
 
VLKPF Volkswagen AG
128.86
+1.54%
 
HMC Honda Motor Co., Ltd.
33.80
+0.45%
 
VLKAF Volkswagen AG
146.91
+0.40%
 
VOW.DE Volkswagen AG
139.90
+2.04%
 
VWAPY Volkswagen AG
12.81
+0.71%
 
NSANY Nissan Motor Co., Ltd.
7.03
+0.14%
 
POAHY Porsche Automobil Holding SE
5.24
+0.62%
 
TOYOF Toyota Motor Corporation
22.87
+1.64%