Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
12.65
-0.09 (-0.71%)
Mar 31, 2025, 11:15 AM EST
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.62 | 12.64 | 12.61 | 12.63 | - | -1.10% | 1,259 |
| Mar 28, 2025 | 12.65 | 12.79 | 12.65 | 12.77 | 12.77 | 0.47% | 179,582 |
| Mar 27, 2025 | 12.73 | 12.73 | 12.61 | 12.71 | 12.71 | 1.19% | 200,679 |
| Mar 26, 2025 | 12.67 | 12.75 | 12.52 | 12.56 | 12.56 | -0.63% | 519,085 |
| Mar 25, 2025 | 12.60 | 12.70 | 12.55 | 12.64 | 12.64 | 1.51% | 285,037 |
| Mar 24, 2025 | 12.46 | 12.48 | 12.35 | 12.45 | 12.45 | -0.86% | 130,602 |
| Mar 21, 2025 | 12.49 | 12.60 | 12.46 | 12.56 | 12.56 | 0.48% | 467,419 |
| Mar 20, 2025 | 12.33 | 12.51 | 12.33 | 12.50 | 12.50 | -1.42% | 150,557 |
| Mar 19, 2025 | 12.58 | 12.68 | 12.54 | 12.68 | 12.68 | -0.70% | 147,056 |
| Mar 18, 2025 | 12.74 | 12.80 | 12.70 | 12.77 | 12.77 | -0.08% | 345,673 |
| Mar 17, 2025 | 12.68 | 12.79 | 12.65 | 12.78 | 12.78 | 1.03% | 204,077 |
| Mar 14, 2025 | 12.62 | 12.68 | 12.57 | 12.65 | 12.65 | 2.02% | 173,893 |
| Mar 13, 2025 | 12.44 | 12.44 | 12.31 | 12.40 | 12.40 | -0.40% | 167,032 |
| Mar 12, 2025 | 12.47 | 12.56 | 12.36 | 12.45 | 12.45 | 1.63% | 237,062 |
| Mar 11, 2025 | 12.38 | 12.40 | 12.15 | 12.25 | 12.25 | - | 258,356 |
| Mar 10, 2025 | 12.18 | 12.36 | 12.15 | 12.25 | 12.25 | -0.24% | 174,585 |
| Mar 7, 2025 | 12.08 | 12.28 | 12.08 | 12.28 | 12.28 | 2.33% | 198,356 |
| Mar 6, 2025 | 12.00 | 12.21 | 11.96 | 12.00 | 12.00 | -1.19% | 176,474 |
| Mar 5, 2025 | 12.03 | 12.19 | 12.03 | 12.15 | 12.15 | 2.58% | 135,818 |
| Mar 4, 2025 | 11.58 | 11.90 | 11.52 | 11.84 | 11.84 | 0.77% | 140,101 |
| Mar 3, 2025 | 11.77 | 11.84 | 11.63 | 11.75 | 11.75 | 3.80% | 208,789 |
| Feb 28, 2025 | 11.36 | 11.38 | 11.23 | 11.32 | 11.32 | - | 207,473 |
| Feb 27, 2025 | 11.42 | 11.42 | 11.29 | 11.32 | 11.32 | -1.57% | 128,303 |
| Feb 26, 2025 | 11.53 | 11.64 | 11.48 | 11.50 | 11.50 | 2.68% | 114,061 |
| Feb 25, 2025 | 11.10 | 11.44 | 11.00 | 11.20 | 11.20 | 2.43% | 263,680 |
| Feb 24, 2025 | 10.92 | 10.98 | 10.86 | 10.93 | 10.93 | 1.43% | 367,436 |
| Feb 21, 2025 | 10.77 | 10.83 | 10.66 | 10.78 | 10.78 | -0.46% | 126,728 |
| Feb 20, 2025 | 10.84 | 10.87 | 10.75 | 10.83 | 10.83 | 0.28% | 154,542 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.71 | 10.80 | 10.80 | -4.00% | 272,758 |
| Feb 18, 2025 | 11.22 | 11.28 | 11.14 | 11.25 | 11.25 | 2.93% | 115,656 |
| Feb 14, 2025 | 10.97 | 11.00 | 10.84 | 10.93 | 10.93 | -1.30% | 173,352 |
| Feb 13, 2025 | 10.98 | 11.09 | 10.97 | 11.07 | 11.07 | 0.58% | 149,623 |
| Feb 12, 2025 | 10.95 | 11.05 | 10.90 | 11.01 | 11.01 | 0.55% | 106,171 |
| Feb 11, 2025 | 10.91 | 10.96 | 10.82 | 10.95 | 10.95 | 0.46% | 141,765 |
| Feb 10, 2025 | 10.85 | 10.93 | 10.85 | 10.90 | 10.90 | 0.46% | 148,923 |
| Feb 7, 2025 | 10.90 | 10.93 | 10.83 | 10.85 | 10.85 | -0.37% | 133,936 |
| Feb 6, 2025 | 10.78 | 10.99 | 10.77 | 10.89 | 10.89 | -0.37% | 133,133 |
| Feb 5, 2025 | 10.88 | 10.98 | 10.84 | 10.93 | 10.93 | 0.74% | 269,782 |
| Feb 4, 2025 | 10.76 | 10.87 | 10.73 | 10.85 | 10.85 | 1.88% | 157,118 |
| Feb 3, 2025 | 10.67 | 10.74 | 10.61 | 10.65 | 10.65 | -1.48% | 255,673 |
| Jan 31, 2025 | 10.88 | 10.92 | 10.77 | 10.81 | 10.81 | -1.55% | 361,695 |
| Jan 30, 2025 | 11.04 | 11.05 | 10.90 | 10.98 | 10.98 | -0.27% | 276,034 |
| Jan 29, 2025 | 11.04 | 11.07 | 10.90 | 11.01 | 11.01 | -0.72% | 273,856 |
| Jan 28, 2025 | 11.07 | 11.13 | 11.03 | 11.09 | 11.09 | -0.63% | 289,783 |
| Jan 27, 2025 | 11.17 | 11.20 | 11.11 | 11.16 | 11.16 | 1.64% | 201,519 |
| Jan 24, 2025 | 10.94 | 11.03 | 10.94 | 10.98 | 10.98 | 0.73% | 239,219 |
| Jan 23, 2025 | 10.82 | 10.93 | 10.81 | 10.90 | 10.90 | 0.09% | 340,885 |
| Jan 22, 2025 | 10.89 | 10.91 | 10.81 | 10.89 | 10.89 | 3.71% | 417,783 |
| Jan 21, 2025 | 10.43 | 10.52 | 10.40 | 10.50 | 10.50 | 1.25% | 683,275 |
| Jan 17, 2025 | 10.32 | 10.44 | 10.31 | 10.37 | 10.37 | 1.27% | 456,324 |