Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
10.90
+0.01 (0.09%)
Jan 23, 2025, 1:48 PM EST
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 10.19 | 10.33 | 10.12 | 10.24 | 10.24 | 0.39% | 241,766 |
| Jan 15, 2025 | 10.21 | 10.22 | 10.08 | 10.20 | 10.20 | 2.10% | 240,024 |
| Jan 14, 2025 | 9.91 | 10.03 | 9.90 | 9.99 | 9.99 | 1.37% | 315,837 |
| Jan 13, 2025 | 9.73 | 9.87 | 9.72 | 9.86 | 9.86 | -0.55% | 339,871 |
| Jan 10, 2025 | 9.91 | 10.01 | 9.80 | 9.91 | 9.91 | -4.25% | 442,524 |
| Jan 8, 2025 | 10.34 | 10.38 | 10.28 | 10.35 | 10.35 | -0.19% | 356,273 |
| Jan 7, 2025 | 10.41 | 10.47 | 10.35 | 10.37 | 10.37 | 1.17% | 1,105,353 |
| Jan 6, 2025 | 10.20 | 10.31 | 10.19 | 10.25 | 10.25 | 0.79% | 253,781 |
| Jan 3, 2025 | 10.16 | 10.18 | 10.12 | 10.17 | 10.17 | 1.19% | 2,561,655 |
| Jan 2, 2025 | 10.06 | 10.08 | 9.98 | 10.05 | 10.05 | 0.30% | 371,352 |
| Dec 31, 2024 | 10.31 | 10.31 | 9.92 | 10.02 | 10.02 | -0.79% | 193,067 |
| Dec 30, 2024 | 10.13 | 10.13 | 9.96 | 10.10 | 10.10 | -1.66% | 303,847 |
| Dec 27, 2024 | 10.26 | 10.29 | 10.21 | 10.27 | 10.27 | -2.00% | 401,748 |
| Dec 26, 2024 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 0.94% | 237,522 |
| Dec 24, 2024 | 10.40 | 10.63 | 10.31 | 10.38 | 10.38 | -0.17% | 245,799 |
| Dec 23, 2024 | 10.39 | 10.41 | 10.29 | 10.40 | 10.40 | 0.29% | 5,199,060 |
| Dec 20, 2024 | 10.21 | 10.43 | 10.18 | 10.37 | 10.37 | -0.48% | 3,389,451 |
| Dec 19, 2024 | 10.40 | 10.47 | 10.29 | 10.42 | 10.42 | -0.38% | 4,220,571 |
| Dec 18, 2024 | 10.61 | 10.67 | 10.36 | 10.46 | 10.46 | -2.52% | 177,973 |
| Dec 17, 2024 | 10.82 | 10.85 | 10.72 | 10.73 | 10.73 | -1.74% | 170,706 |
| Dec 16, 2024 | 10.98 | 10.99 | 10.89 | 10.92 | 10.92 | 1.02% | 226,164 |
| Dec 13, 2024 | 10.84 | 10.84 | 10.70 | 10.81 | 10.81 | 5.88% | 148,448 |
| Dec 12, 2024 | 10.24 | 10.33 | 10.20 | 10.21 | 10.21 | -2.48% | 151,815 |
| Dec 11, 2024 | 10.48 | 10.51 | 10.42 | 10.47 | 10.47 | -0.38% | 108,115 |
| Dec 10, 2024 | 10.49 | 10.53 | 10.43 | 10.51 | 10.51 | -0.47% | 148,811 |
| Dec 9, 2024 | 10.71 | 10.74 | 10.55 | 10.56 | 10.56 | -1.77% | 210,903 |
| Dec 6, 2024 | 10.82 | 10.82 | 10.67 | 10.75 | 10.75 | -1.01% | 143,626 |
| Dec 5, 2024 | 10.83 | 10.89 | 10.81 | 10.86 | 10.86 | 1.69% | 219,973 |
| Dec 4, 2024 | 10.66 | 10.73 | 10.66 | 10.68 | 10.68 | 0.66% | 90,342 |
| Dec 3, 2024 | 10.61 | 10.66 | 10.58 | 10.61 | 10.61 | -0.38% | 160,262 |
| Dec 2, 2024 | 10.63 | 10.67 | 10.52 | 10.65 | 10.65 | 2.21% | 142,636 |
| Nov 29, 2024 | 10.34 | 10.42 | 10.32 | 10.42 | 10.42 | 1.07% | 89,531 |
| Nov 27, 2024 | 10.29 | 10.33 | 10.27 | 10.31 | 10.31 | 0.49% | 120,646 |
| Nov 26, 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.26 | 0.49% | 243,172 |
| Nov 25, 2024 | 10.29 | 10.29 | 10.20 | 10.21 | 10.21 | 1.39% | 194,540 |
| Nov 22, 2024 | 10.04 | 10.12 | 10.04 | 10.07 | 10.07 | -0.20% | 197,062 |
| Nov 21, 2024 | 10.07 | 10.15 | 10.05 | 10.09 | 10.09 | 1.41% | 203,424 |
| Nov 20, 2024 | 10.02 | 10.02 | 9.87 | 9.95 | 9.95 | -0.30% | 204,786 |
| Nov 19, 2024 | 9.92 | 10.02 | 9.90 | 9.98 | 9.98 | - | 280,401 |
| Nov 18, 2024 | 9.93 | 10.01 | 9.92 | 9.98 | 9.98 | 0.50% | 285,865 |
| Nov 15, 2024 | 9.94 | 10.01 | 9.88 | 9.93 | 9.93 | 0.20% | 517,283 |
| Nov 14, 2024 | 9.98 | 10.00 | 9.87 | 9.91 | 9.91 | 0.51% | 220,463 |
| Nov 13, 2024 | 9.91 | 9.92 | 9.81 | 9.86 | 9.86 | -1.20% | 167,182 |
| Nov 12, 2024 | 10.03 | 10.06 | 9.92 | 9.98 | 9.98 | -1.87% | 244,349 |
| Nov 11, 2024 | 10.22 | 10.26 | 10.17 | 10.17 | 10.17 | 0.86% | 178,962 |
| Nov 8, 2024 | 10.11 | 10.13 | 10.04 | 10.08 | 10.08 | -1.05% | 158,536 |
| Nov 7, 2024 | 10.21 | 10.29 | 10.14 | 10.19 | 10.19 | 0.59% | 183,652 |
| Nov 6, 2024 | 10.10 | 10.14 | 10.05 | 10.13 | 10.13 | -2.69% | 214,917 |
| Nov 5, 2024 | 10.30 | 10.42 | 10.30 | 10.41 | 10.41 | 2.06% | 156,156 |
| Nov 4, 2024 | 10.27 | 10.27 | 10.17 | 10.20 | 10.20 | -0.10% | 301,028 |
| Nov 1, 2024 | 10.26 | 10.29 | 10.19 | 10.21 | 10.21 | - | 130,392 |
| Oct 31, 2024 | 10.22 | 10.25 | 10.15 | 10.21 | 10.21 | -1.26% | 164,953 |
| Oct 30, 2024 | 10.18 | 10.40 | 10.18 | 10.34 | 10.34 | 1.37% | 325,883 |
| Oct 29, 2024 | 10.26 | 10.31 | 10.18 | 10.20 | 10.20 | -1.07% | 187,646 |
| Oct 28, 2024 | 10.25 | 10.32 | 10.21 | 10.31 | 10.31 | 1.78% | 165,208 |
| Oct 25, 2024 | 10.20 | 10.22 | 10.10 | 10.13 | 10.13 | -0.69% | 797,635 |
| Oct 24, 2024 | 10.29 | 10.33 | 10.18 | 10.20 | 10.20 | 0.29% | 228,118 |
| Oct 23, 2024 | 10.37 | 10.37 | 10.09 | 10.17 | 10.17 | -1.82% | 114,525 |
| Oct 22, 2024 | 10.23 | 10.39 | 10.23 | 10.36 | 10.36 | -2.41% | 184,355 |
| Oct 21, 2024 | 10.69 | 10.71 | 10.60 | 10.61 | 10.61 | -3.16% | 211,345 |
| Oct 18, 2024 | 10.91 | 11.01 | 10.91 | 10.96 | 10.96 | 0.38% | 106,975 |
| Oct 17, 2024 | 11.02 | 11.02 | 10.90 | 10.92 | 10.92 | -0.85% | 296,625 |
| Oct 16, 2024 | 11.05 | 11.07 | 10.98 | 11.01 | 11.01 | -0.65% | 275,885 |
| Oct 15, 2024 | 11.12 | 11.14 | 11.08 | 11.08 | 11.08 | 0.64% | 81,255 |
| Oct 14, 2024 | 10.97 | 11.05 | 10.94 | 11.01 | 11.01 | 0.83% | 117,785 |
| Oct 11, 2024 | 10.86 | 10.94 | 10.86 | 10.92 | 10.92 | 1.35% | 140,730 |
| Oct 10, 2024 | 10.89 | 10.90 | 10.74 | 10.78 | 10.78 | 2.66% | 95,815 |
| Oct 9, 2024 | 10.45 | 10.50 | 10.44 | 10.50 | 10.50 | 0.97% | 100,975 |
| Oct 8, 2024 | 10.32 | 10.40 | 10.32 | 10.40 | 10.40 | 1.80% | 233,795 |
| Oct 7, 2024 | 10.41 | 10.41 | 10.18 | 10.21 | 10.21 | -3.42% | 270,050 |
| Oct 4, 2024 | 10.48 | 10.57 | 10.47 | 10.57 | 10.57 | 0.61% | 91,310 |
| Oct 3, 2024 | 10.54 | 10.54 | 10.49 | 10.51 | 10.51 | -0.32% | 89,455 |
| Oct 2, 2024 | 10.67 | 10.67 | 10.53 | 10.54 | 10.54 | -1.97% | 89,255 |
| Oct 1, 2024 | 10.74 | 10.82 | 10.70 | 10.76 | 10.76 | -2.40% | 89,445 |
| Sep 30, 2024 | 11.11 | 11.11 | 10.97 | 11.02 | 11.02 | 0.22% | 98,975 |
| Sep 27, 2024 | 11.01 | 11.08 | 10.99 | 11.00 | 11.00 | -0.47% | 91,225 |
| Sep 26, 2024 | 10.94 | 11.05 | 10.93 | 11.05 | 11.05 | 0.73% | 122,375 |
| Sep 25, 2024 | 11.00 | 11.00 | 10.95 | 10.97 | 10.97 | -0.40% | 157,390 |
| Sep 24, 2024 | 10.92 | 11.02 | 10.92 | 11.01 | 11.01 | 1.28% | 119,200 |
| Sep 23, 2024 | 10.83 | 10.88 | 10.82 | 10.87 | 10.87 | -0.09% | 71,875 |
| Sep 20, 2024 | 10.92 | 10.92 | 10.83 | 10.88 | 10.88 | 0.08% | 96,850 |
| Sep 19, 2024 | 10.89 | 10.91 | 10.81 | 10.87 | 10.87 | 1.89% | 114,825 |
| Sep 18, 2024 | 10.69 | 10.80 | 10.67 | 10.67 | 10.67 | 0.55% | 109,650 |
| Sep 17, 2024 | 10.72 | 10.72 | 10.58 | 10.61 | 10.61 | -1.78% | 515,430 |
| Sep 16, 2024 | 10.73 | 10.82 | 10.73 | 10.81 | 10.81 | 0.65% | 1,160,880 |
| Sep 13, 2024 | 10.73 | 10.76 | 10.72 | 10.74 | 10.74 | 0.32% | 138,345 |
| Sep 12, 2024 | 10.59 | 10.70 | 10.59 | 10.70 | 10.70 | 1.11% | 7,335,000 |
| Sep 11, 2024 | 10.65 | 10.65 | 10.52 | 10.58 | 10.58 | -0.77% | 798,890 |
| Sep 10, 2024 | 10.67 | 10.67 | 10.58 | 10.67 | 10.67 | 0.23% | 173,685 |
| Sep 9, 2024 | 10.63 | 10.68 | 10.59 | 10.64 | 10.64 | 0.64% | 174,730 |
| Sep 6, 2024 | 10.78 | 10.78 | 10.56 | 10.57 | 10.57 | -3.42% | 120,050 |
| Sep 5, 2024 | 11.00 | 11.00 | 10.93 | 10.95 | 10.95 | 0.39% | 167,490 |
| Sep 4, 2024 | 10.95 | 10.98 | 10.89 | 10.91 | 10.91 | -0.02% | 98,625 |
| Sep 3, 2024 | 10.97 | 10.98 | 10.91 | 10.91 | 10.91 | 0.57% | 77,995 |
| Aug 30, 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.85 | 0.63% | 167,580 |
| Aug 29, 2024 | 10.87 | 10.87 | 10.76 | 10.78 | 10.78 | -0.98% | 382,435 |
| Aug 28, 2024 | 10.89 | 10.94 | 10.87 | 10.89 | 10.89 | 1.18% | 82,980 |