Skip to main content
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS · Delayed Price · Currency is USD
10.11
+0.16 (1.61%)
Nov 21, 2024, 4:00 PM EST

MURGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202410.0710.1510.0510.0910.091.41%203,424
Nov 20, 202410.0210.029.879.959.95-0.30%204,786
Nov 19, 20249.9210.029.909.989.98-280,401
Nov 18, 20249.9310.019.929.989.980.50%285,865
Nov 15, 20249.9410.019.889.939.930.20%517,283
Nov 14, 20249.9810.009.879.919.910.51%220,463
Nov 13, 20249.919.929.819.869.86-1.20%167,182
Nov 12, 202410.0310.069.929.989.98-1.87%244,349
Nov 11, 202410.2210.2610.1710.1710.170.86%178,962
Nov 8, 202410.1110.1310.0410.0810.08-1.05%158,536
Nov 7, 202410.2110.2910.1410.1910.190.59%183,652
Nov 6, 202410.1010.1410.0510.1310.13-2.69%214,917
Nov 5, 202410.3010.4210.3010.4110.412.06%156,156
Nov 4, 202410.2710.2710.1710.2010.20-0.10%301,028
Nov 1, 202410.2610.2910.1910.2110.21-130,392
Oct 31, 202410.2210.2510.1510.2110.21-1.26%164,953
Oct 30, 202410.1810.4010.1810.3410.341.37%325,883
Oct 29, 202410.2610.3110.1810.2010.20-1.07%187,646
Oct 28, 202410.2510.3210.2110.3110.311.78%165,208
Oct 25, 202410.2010.2210.1010.1310.13-0.69%797,635
Oct 24, 202410.2910.3310.1810.2010.200.29%228,118
Oct 23, 202410.3710.3710.0910.1710.17-1.82%114,525
Oct 22, 202410.2310.3910.2310.3610.36-2.41%184,355
Oct 21, 202410.6910.7110.6010.6110.61-3.16%211,345
Oct 18, 202410.9111.0110.9110.9610.960.38%106,975
Oct 17, 202411.0211.0210.9010.9210.92-0.85%296,625
Oct 16, 202411.0511.0710.9811.0111.01-0.65%275,885
Oct 15, 202411.1211.1411.0811.0811.080.64%81,255
Oct 14, 202410.9711.0510.9411.0111.010.83%117,785
Oct 11, 202410.8610.9410.8610.9210.921.35%140,730
Oct 10, 202410.8910.9010.7410.7810.782.66%95,815
Oct 9, 202410.4510.5010.4410.5010.500.97%100,975
Oct 8, 202410.3210.4010.3210.4010.401.80%233,795
Oct 7, 202410.4110.4110.1810.2110.21-3.42%270,050
Oct 4, 202410.4810.5710.4710.5710.570.61%91,310
Oct 3, 202410.5410.5410.4910.5110.51-0.32%89,455
Oct 2, 202410.6710.6710.5310.5410.54-1.97%89,255
Oct 1, 202410.7410.8210.7010.7610.76-2.40%89,445
Sep 30, 202411.1111.1110.9711.0211.020.22%98,975
Sep 27, 202411.0111.0810.9911.0011.00-0.47%91,225
Sep 26, 202410.9411.0510.9311.0511.050.73%122,375
Sep 25, 202411.0011.0010.9510.9710.97-0.40%157,390
Sep 24, 202410.9211.0210.9211.0111.011.28%119,200
Sep 23, 202410.8310.8810.8210.8710.87-0.09%71,875
Sep 20, 202410.9210.9210.8310.8810.880.08%96,850
Sep 19, 202410.8910.9110.8110.8710.871.89%114,825
Sep 18, 202410.6910.8010.6710.6710.670.55%109,650
Sep 17, 202410.7210.7210.5810.6110.61-1.78%515,430
Sep 16, 202410.7310.8210.7310.8110.810.65%1,160,880
Sep 13, 202410.7310.7610.7210.7410.740.32%138,345
Sep 12, 202410.5910.7010.5910.7010.701.11%7,335,000
Sep 11, 202410.6510.6510.5210.5810.58-0.77%798,890
Sep 10, 202410.6710.6710.5810.6710.670.23%173,685
Sep 9, 202410.6310.6810.5910.6410.640.64%174,730
Sep 6, 202410.7810.7810.5610.5710.57-3.42%120,050
Sep 5, 202411.0011.0010.9310.9510.950.39%167,490
Sep 4, 202410.9510.9810.8910.9110.91-0.02%98,625
Sep 3, 202410.9710.9810.9110.9110.910.57%77,995
Aug 30, 202410.8410.8510.8110.8510.850.63%167,580
Aug 29, 202410.8710.8710.7610.7810.78-0.98%382,435
Aug 28, 202410.8910.9410.8710.8910.891.18%82,980
Aug 27, 202410.7410.7910.7210.7610.761.30%83,530
Aug 26, 202410.6110.6610.5910.6210.62-0.19%110,745
Aug 23, 202410.5710.6510.5710.6410.641.94%104,085
Aug 22, 202410.4310.4610.4010.4410.440.17%351,135
Aug 21, 202410.3410.4210.3110.4210.421.03%836,640
Aug 20, 202410.2710.3310.2410.3110.310.68%352,480
Aug 19, 202410.1310.2610.1310.2410.240.75%122,565
Aug 16, 202410.0310.1710.0310.1710.172.07%74,575
Aug 15, 20249.859.989.859.969.961.52%97,525
Aug 14, 20249.769.829.749.819.811.56%95,165
Aug 13, 20249.589.669.579.669.660.48%136,925
Aug 12, 20249.609.629.559.629.621.14%145,065
Aug 9, 20249.489.529.459.519.510.36%152,920
Aug 8, 20249.509.519.459.479.470.45%228,100
Aug 7, 20249.469.579.439.439.430.83%518,655
Aug 6, 20249.299.399.299.359.35-0.15%495,870
Aug 5, 20249.379.439.339.379.37-1.82%303,270
Aug 2, 20249.639.649.539.549.54-0.54%177,715
Aug 1, 20249.699.699.539.599.59-2.70%133,500
Jul 31, 20249.839.929.809.869.86-0.50%177,045
Jul 30, 20249.889.939.879.919.911.18%220,610
Jul 29, 20249.819.829.769.799.79-1.31%143,020
Jul 26, 20249.849.939.839.929.921.78%138,490
Jul 25, 20249.779.809.749.759.750.06%156,600
Jul 24, 20249.779.809.749.749.74-0.49%192,420
Jul 23, 20249.819.829.799.799.79-0.31%123,230
Jul 22, 20249.819.859.789.829.821.50%275,035
Jul 19, 20249.709.719.679.689.68-2.31%145,950
Jul 18, 202410.0410.049.919.919.91-1.39%152,850
Jul 17, 202410.0410.0510.0110.0510.050.70%319,150
Jul 16, 20249.989.999.959.989.98-1.33%245,625
Jul 15, 202410.1410.1610.1110.1110.11-0.22%103,295
Jul 12, 202410.1810.1810.1210.1310.130.92%151,790
Jul 11, 202410.0610.0710.0310.0410.040.18%111,755
Jul 10, 20249.9710.049.9410.0210.020.66%177,895
Jul 9, 20249.979.979.929.969.960.16%108,980
Jul 8, 20249.909.959.899.949.942.92%130,730
Jul 5, 20249.699.699.639.669.660.33%130,610
Jul 3, 20249.649.659.599.639.63-0.99%132,175