Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
13.74
-0.06 (-0.43%)
Apr 24, 2025, 12:32 PM EDT
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.66 | 13.89 | 13.66 | 13.82 | - | -0.72% | 9,193 |
| Apr 22, 2025 | 13.82 | 13.98 | 13.67 | 13.92 | 13.92 | 1.83% | 261,764 |
| Apr 21, 2025 | 13.66 | 14.04 | 13.55 | 13.67 | 13.67 | 0.07% | 399,901 |
| Apr 17, 2025 | 13.60 | 13.74 | 13.54 | 13.66 | 13.66 | 1.86% | 245,239 |
| Apr 16, 2025 | 13.44 | 13.56 | 13.38 | 13.41 | 13.41 | 0.75% | 650,084 |
| Apr 15, 2025 | 13.36 | 13.42 | 13.15 | 13.31 | 13.31 | 1.33% | 228,027 |
| Apr 14, 2025 | 12.96 | 13.20 | 12.95 | 13.14 | 13.14 | 2.30% | 329,271 |
| Apr 11, 2025 | 12.61 | 12.94 | 12.58 | 12.84 | 12.84 | 2.88% | 616,513 |
| Apr 10, 2025 | 12.45 | 12.66 | 12.32 | 12.48 | 12.48 | 2.04% | 313,587 |
| Apr 9, 2025 | 11.65 | 12.55 | 11.61 | 12.23 | 12.23 | 4.80% | 562,518 |
| Apr 8, 2025 | 11.82 | 11.96 | 11.54 | 11.67 | 11.67 | 1.57% | 445,515 |
| Apr 7, 2025 | 11.56 | 12.04 | 11.31 | 11.49 | 11.49 | -5.43% | 425,024 |
| Apr 4, 2025 | 12.55 | 12.58 | 12.11 | 12.15 | 12.15 | -6.54% | 326,513 |
| Apr 3, 2025 | 13.06 | 13.12 | 12.95 | 13.00 | 13.00 | 1.25% | 216,779 |
| Apr 2, 2025 | 12.71 | 12.84 | 12.68 | 12.84 | 12.84 | 0.71% | 147,799 |
| Apr 1, 2025 | 12.71 | 12.87 | 12.63 | 12.75 | 12.75 | 0.79% | 173,436 |
| Mar 31, 2025 | 12.64 | 12.71 | 12.56 | 12.65 | 12.65 | -0.94% | 185,924 |
| 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 |