Skip to main content

Muenchener Re Group ADR (OP: MURGY )

49.34 +0.32 (+0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.86 25.89 25.79 25.79 19,044 +0.01(+0.05%)
Sep 27, 2019 25.78 25.90 25.73 25.78 27,500 -0.05(-0.21%)
Sep 26, 2019 25.73 25.87 25.73 25.84 35,456 +0.38(+1.51%)
Sep 25, 2019 25.46 25.50 25.38 25.45 18,954 -0.25(-0.98%)
Sep 24, 2019 25.60 25.73 25.60 25.70 20,342 +0.12(+0.48%)
Sep 23, 2019 25.55 25.63 25.55 25.58 21,070 +0.04(+0.16%)
Sep 20, 2019 25.64 25.69 25.54 25.54 29,600 +0.04(+0.14%)
Sep 19, 2019 25.45 25.57 25.45 25.50 39,329 +0.06(+0.26%)
Sep 18, 2019 25.32 25.49 25.28 25.44 31,133 +0.26(+1.03%)
Sep 17, 2019 24.91 25.21 24.91 25.18 27,256 +0.23(+0.91%)
Sep 16, 2019 25.05 25.05 24.93 24.95 13,423 -0.45(-1.76%)
Sep 13, 2019 25.36 25.43 25.36 25.40 34,500 -0.02(-0.08%)
Sep 12, 2019 25.07 25.46 25.07 25.42 25,810 +0.33(+1.31%)
Sep 11, 2019 25.06 25.14 25.01 25.09 18,468 -0.06(-0.23%)
Sep 10, 2019 25.13 25.21 25.09 25.15 24,048 +0.16(+0.64%)
Sep 09, 2019 24.92 25.05 24.87 24.99 19,370 +0.47(+1.90%)
Sep 06, 2019 24.53 24.60 24.52 24.52 25,300 +0.05(+0.20%)
Sep 05, 2019 24.61 24.67 24.43 24.48 34,100 +0.09(+0.35%)
Sep 04, 2019 24.35 24.49 24.32 24.39 70,298 +0.28(+1.16%)
Sep 03, 2019 24.08 24.11 23.99 24.11 44,661 +0.16(+0.67%)
Aug 30, 2019 23.98 23.99 23.83 23.95 25,700 -0.16(-0.68%)
Aug 29, 2019 24.09 24.18 24.01 24.11 37,577 +0.16(+0.69%)
Aug 28, 2019 23.75 23.99 23.75 23.95 32,177 -0.16(-0.66%)
Aug 27, 2019 24.10 24.13 23.97 24.11 415,289 -0.12(-0.50%)
Aug 26, 2019 24.30 24.31 24.19 24.23 80,507 +0.10(+0.41%)
Aug 23, 2019 24.31 24.34 24.09 24.13 42,300 -0.19(-0.78%)
Aug 22, 2019 24.29 24.32 24.17 24.32 26,363 -0.10(-0.41%)
Aug 21, 2019 24.47 24.50 24.35 24.42 53,554 +0.20(+0.83%)
Aug 20, 2019 24.32 24.32 24.17 24.22 34,456 -0.04(-0.16%)
Aug 19, 2019 24.33 24.37 24.26 24.26 26,321 +0.21(+0.87%)
Aug 16, 2019 23.95 24.09 23.91 24.05 43,200 +0.18(+0.75%)
Aug 15, 2019 23.88 23.98 23.81 23.87 51,201 +0.04(+0.17%)
Aug 14, 2019 23.92 23.98 23.77 23.83 49,018 -0.52(-2.14%)
Aug 13, 2019 24.26 24.46 24.24 24.35 35,232 +0.04(+0.15%)
Aug 12, 2019 24.37 24.45 24.29 24.32 36,495 +0.21(+0.85%)
Aug 09, 2019 24.16 24.24 24.04 24.11 61,800 +0.14(+0.57%)
Aug 08, 2019 23.90 24.09 23.90 23.97 31,689 +0.29(+1.24%)
Aug 07, 2019 23.51 23.75 23.48 23.68 39,871 +0.16(+0.68%)
Aug 06, 2019 23.77 23.77 23.34 23.52 53,327 -0.20(-0.84%)
Aug 05, 2019 23.84 23.89 23.65 23.72 52,609 -0.11(-0.46%)
Aug 02, 2019 23.85 23.86 23.61 23.83 29,200 -0.10(-0.40%)
Aug 01, 2019 23.94 24.08 23.83 23.93 62,443 -0.04(-0.19%)
Jul 31, 2019 24.25 24.35 23.92 23.97 51,686 -0.24(-0.99%)
Jul 30, 2019 24.34 24.37 24.20 24.21 73,155 -0.39(-1.59%)
Jul 29, 2019 24.67 24.67 24.57 24.60 60,896 +0.27(+1.09%)
Jul 26, 2019 24.45 24.50 24.21 24.34 39,900 -0.11(-0.47%)
Jul 25, 2019 24.73 24.73 24.42 24.45 94,586 -0.48(-1.95%)
Jul 24, 2019 24.87 24.95 24.84 24.93 37,458 +0.04(+0.18%)
Jul 23, 2019 24.90 24.95 24.79 24.89 33,746 -0.10(-0.40%)
Jul 22, 2019 25.01 25.07 24.97 24.99 28,000 -0.25(-1.00%)
Jul 19, 2019 25.28 25.36 25.20 25.24 52,000 -0.09(-0.35%)
Jul 18, 2019 25.00 25.35 24.92 25.33 267,901 +0.38(+1.50%)
Jul 17, 2019 25.07 25.09 24.95 24.95 549,424 -0.01(-0.02%)
Jul 16, 2019 25.06 25.06 24.94 24.96 51,007 -0.13(-0.52%)
Jul 15, 2019 25.10 25.12 25.06 25.09 66,193 +0.17(+0.68%)
Jul 12, 2019 24.88 24.95 24.81 24.92 61,900 -0.27(-1.06%)
Jul 11, 2019 25.22 25.25 25.12 25.19 33,997 -0.02(-0.09%)
Jul 10, 2019 25.41 30.24 25.21 25.21 41,823 -0.24(-0.94%)
Jul 09, 2019 25.30 25.45 25.30 25.45 87,387 +0.06(+0.24%)
Jul 08, 2019 25.42 25.47 25.35 25.39 91,463 -0.01(-0.04%)
Jul 05, 2019 25.40 25.42 25.23 25.40 30,300 -0.28(-1.09%)
Jul 03, 2019 25.67 25.74 25.59 25.68 15,400 +0.21(+0.82%)
Jul 02, 2019 25.38 25.51 25.37 25.47 48,387 +0.34(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.