Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)

Compare
13.00
+0.17
+(1.33%)
At close: April 3 at 3:36:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202513.0613.1212.9513.0013.00216,800
Apr 2, 202512.7112.8412.6812.8412.84147,800
Apr 1, 202512.7112.8712.6312.7512.75173,400
Mar 31, 202512.6412.7112.5612.6512.65185,900
Mar 28, 202512.6512.7912.6512.7712.77179,600
Mar 27, 202512.7312.7312.6112.7112.71200,700
Mar 26, 202512.6712.7512.5212.5612.56519,100
Mar 25, 202512.6012.7012.5512.6412.64285,000
Mar 24, 202512.4612.4812.3512.4512.45130,600
Mar 21, 202512.4912.6012.4612.5612.56467,400
Mar 20, 202512.3312.5112.3312.5012.50150,600
Mar 19, 202512.5812.6812.5412.6812.68147,100
Mar 18, 202512.7412.8012.7012.7712.77345,400
Mar 17, 202512.6812.7912.6512.7812.78204,100
Mar 14, 202512.6212.6812.5712.6512.65173,900
Mar 13, 202512.4412.4412.3112.4012.40167,000
Mar 12, 202512.4712.5612.3612.4512.45237,100
Mar 11, 202512.3812.4012.1512.2512.25258,400
Mar 10, 202512.1812.3612.1512.2512.25174,600
Mar 7, 202512.0812.2812.0812.2812.28198,400
Mar 6, 202512.0012.2111.9612.0012.00176,500
Mar 5, 202512.0312.1912.0312.1512.15135,800
Mar 4, 202511.5811.9011.5211.8411.84140,100
Mar 3, 202511.7711.8411.6311.7511.75208,800
Feb 28, 202511.3611.3811.2311.3211.32207,500
Feb 27, 202511.4211.4211.2911.3211.32128,300
Feb 26, 202511.5311.6411.4811.5011.50114,100
Feb 25, 202511.1011.4411.0011.2011.20263,700
Feb 24, 202510.9210.9810.8610.9310.93367,400
Feb 21, 202510.7710.8310.6610.7810.78126,700
Feb 20, 202510.8410.8710.7510.8310.83154,500
Feb 19, 202510.9010.9010.7110.8010.80272,800
Feb 18, 202511.2211.2811.1411.2511.25115,700
Feb 14, 202510.9711.0010.8410.9310.93173,400
Feb 13, 202510.9811.0910.9711.0711.07149,600
Feb 12, 202510.9511.0510.9011.0111.01106,200
Feb 11, 202510.9110.9610.8210.9510.95141,800
Feb 10, 202510.8510.9310.8510.9010.90148,900
Feb 7, 202510.9010.9310.8310.8510.85133,900
Feb 6, 202510.7810.9910.7710.8910.89133,100
Feb 5, 202510.8810.9810.8410.9310.93269,800
Feb 4, 202510.7610.8710.7310.8510.85157,100
Feb 3, 202510.6710.7410.6110.6510.65255,700
Jan 31, 202510.8810.9210.7710.8110.81361,700
Jan 30, 202511.0411.0510.9010.9810.98276,000
Jan 29, 202511.0411.0710.9011.0111.01273,900
Jan 28, 202511.0711.1311.0311.0911.09289,800
Jan 27, 202511.1711.2011.1111.1611.16201,500
Jan 24, 202510.9411.0310.9410.9810.98239,200
Jan 23, 202510.8210.9310.8110.9010.90340,900
Jan 22, 202510.8910.9110.8110.8910.89417,800
Jan 21, 202510.4310.5210.4010.5010.50683,300
Jan 17, 202510.3210.4410.3110.3710.37456,300
Jan 16, 202510.1910.3310.1210.2410.24241,800
Jan 15, 202510.2110.2210.0810.2010.20240,000
Jan 14, 20259.9110.039.909.999.99315,800
Jan 13, 20259.739.879.729.869.86339,900
Jan 10, 20259.9110.019.809.919.91442,500
Jan 8, 202510.3410.3810.2810.3510.35356,300
Jan 7, 202510.4110.4710.3510.3710.371,105,400
Jan 6, 202510.2010.3110.1910.2510.25253,800
Jan 3, 202510.1610.1810.1210.1710.172,561,700
Jan 2, 202510.0610.089.9810.0510.05371,400
Dec 31, 202410.3110.319.9210.0210.02193,100
Dec 30, 202410.1310.139.9610.1010.10303,800
Dec 27, 202410.2610.2910.2110.2710.27401,700
Dec 26, 202410.3810.4810.3810.4810.48237,500
Dec 24, 202410.4010.6310.3110.3810.38245,800
Dec 23, 202410.3910.4110.2910.4010.405,199,100
Dec 20, 202410.2110.4310.1810.3710.373,389,500
Dec 19, 202410.4010.4710.2910.4210.424,220,600
Dec 18, 202410.6110.6710.3610.4610.46178,000
Dec 17, 202410.8210.8510.7210.7310.73170,700
Dec 16, 202410.9810.9910.8910.9210.92226,200
Dec 13, 202410.8410.8410.7010.8110.81148,400
Dec 12, 202410.2410.3310.2010.2110.21151,800
Dec 11, 202410.4810.5110.4210.4710.47108,100
Dec 10, 202410.4910.5310.4310.5110.51148,800
Dec 9, 202410.7110.7410.5510.5610.56210,900
Dec 6, 202410.8210.8210.6710.7510.75143,600
Dec 5, 202410.8310.8910.8110.8610.86220,000
Dec 4, 202410.6610.7310.6610.6810.6890,300
Dec 3, 202410.6110.6610.5810.6110.61160,300
Dec 2, 202410.6310.6710.5210.6510.65142,600
Nov 29, 202410.3410.4210.3210.4210.4289,500
Nov 27, 202410.2910.3310.2710.3110.31120,600
Nov 26, 202410.3410.3410.2310.2610.26243,200
Nov 25, 202410.2910.2910.2010.2110.21194,500
Nov 22, 202410.0410.1210.0410.0710.07197,100
Nov 21, 202410.0710.1510.0510.0910.09203,400
Nov 20, 202410.0210.029.879.959.95204,800
Nov 19, 20249.9210.029.909.989.98280,400
Nov 18, 20249.9310.019.929.989.98285,900
Nov 15, 20249.9410.019.889.939.93517,300
Nov 14, 20249.989.999.879.919.91220,500
Nov 13, 20249.919.929.819.869.86167,200
Nov 12, 202410.0310.069.929.989.98244,300
Nov 11, 202410.2210.2610.1710.1710.17179,000
Nov 8, 202410.1110.1310.0410.0810.08158,500
Nov 7, 202410.2110.2910.1410.1910.19183,700
Nov 6, 202410.1010.1410.0510.1310.13214,900
Nov 5, 202410.3010.4210.3010.4110.41156,200
Nov 4, 202410.2710.2710.1710.2010.20301,000
Nov 1, 202410.2610.2910.1910.2110.21130,400
Oct 31, 202410.2210.2510.1510.2110.21165,000
Oct 30, 202410.1810.3910.1810.3410.34325,900
Oct 29, 202410.2610.3110.1810.2010.20187,600
Oct 28, 202410.2510.3210.2110.3110.31165,200
Oct 25, 202410.2010.2210.1010.1310.13797,600
Oct 24, 202410.2910.3310.1810.2010.20228,100
Oct 23, 2024 5:1 Stock Splits
Oct 23, 202410.3710.3710.0910.1710.17114,500
Oct 22, 202410.2310.3910.2310.3610.36184,500
Oct 21, 202410.6910.7110.6010.6110.61211,500
Oct 18, 202410.9111.0110.9110.9610.96107,000
Oct 17, 202411.0211.0210.9010.9210.92296,500
Oct 16, 202411.0511.0710.9811.0111.01276,000
Oct 15, 202411.1211.1411.0811.0811.0881,500
Oct 14, 202410.9711.0510.9411.0111.01118,000
Oct 11, 202410.8610.9410.8610.9210.92140,500
Oct 10, 202410.8910.9010.7410.7810.7896,000
Oct 9, 202410.4510.5010.4410.5010.50101,000
Oct 8, 202410.3210.4010.3210.4010.40234,000
Oct 7, 202410.4110.4110.1810.2110.21270,000
Oct 4, 202410.4810.5710.4710.5710.5791,500
Oct 3, 202410.5410.5410.4910.5110.5189,500
Oct 2, 202410.6710.6710.5310.5410.5489,500
Oct 1, 202410.7410.8210.7010.7610.7689,500
Sep 30, 202411.1111.1110.9711.0211.0299,000
Sep 27, 202411.0111.0810.9911.0011.0091,000
Sep 26, 202410.9411.0510.9311.0511.05122,500
Sep 25, 202411.0011.0010.9510.9710.97157,500
Sep 24, 202410.9211.0210.9211.0111.01119,000
Sep 23, 202410.8310.8810.8210.8710.8772,000
Sep 20, 202410.9210.9210.8310.8810.8897,000
Sep 19, 202410.8910.9110.8110.8710.87115,000
Sep 18, 202410.6910.8010.6710.6710.67109,500
Sep 17, 202410.7110.7110.5810.6110.61515,500
Sep 16, 202410.7310.8210.7310.8110.811,161,000
Sep 13, 202410.7310.7610.7210.7410.74138,500
Sep 12, 202410.5910.7010.5910.7010.707,460,000
Sep 11, 202410.6510.6510.5210.5810.58799,000
Sep 10, 202410.6710.6710.5810.6710.67173,500
Sep 9, 202410.6310.6810.5910.6410.64174,500
Sep 6, 202410.7810.7810.5610.5710.57120,000
Sep 5, 202411.0011.0010.9310.9510.95167,500
Sep 4, 202410.9510.9810.8910.9110.9198,500
Sep 3, 202410.9710.9810.9110.9110.9178,000
Aug 30, 202410.8410.8510.8110.8510.85167,500
Aug 29, 202410.8710.8710.7610.7810.78382,500
Aug 28, 202410.8910.9410.8710.8910.8983,000
Aug 27, 202410.7410.7910.7210.7610.7683,500
Aug 26, 202410.6110.6610.5910.6210.62110,500
Aug 23, 202410.5710.6510.5710.6410.64104,000
Aug 22, 202410.4310.4610.4010.4410.44351,000
Aug 21, 202410.3410.4210.3110.4210.42836,500
Aug 20, 202410.2710.3310.2410.3110.31352,500
Aug 19, 202410.1310.2610.1310.2410.24122,500
Aug 16, 202410.0310.1710.0310.1710.1774,500
Aug 15, 20249.859.989.859.969.9697,500
Aug 14, 20249.769.829.749.819.8195,000
Aug 13, 20249.589.669.579.669.66137,000
Aug 12, 20249.609.629.559.629.62145,000
Aug 9, 20249.489.529.459.519.51153,000
Aug 8, 20249.509.519.459.479.47228,000
Aug 7, 20249.469.569.439.439.43518,500
Aug 6, 20249.299.399.299.359.35496,000
Aug 5, 20249.379.439.339.379.37303,500
Aug 2, 20249.639.649.539.549.54177,500
Aug 1, 20249.699.699.539.599.59133,500
Jul 31, 20249.839.929.809.869.86177,000
Jul 30, 20249.889.939.879.919.91220,500
Jul 29, 20249.819.829.769.799.79143,000
Jul 26, 20249.849.939.839.929.92138,500
Jul 25, 20249.779.809.749.759.75156,500
Jul 24, 20249.779.809.739.749.74192,500
Jul 23, 20249.819.829.799.799.79123,000
Jul 22, 20249.819.859.789.829.82275,000
Jul 19, 20249.709.719.679.689.68146,000
Jul 18, 202410.0410.049.919.919.91153,000
Jul 17, 202410.0410.0510.0110.0510.05319,000
Jul 16, 20249.989.999.959.989.98245,500
Jul 15, 202410.1410.1610.1110.1110.11103,500
Jul 12, 202410.1810.1810.1210.1310.13152,000
Jul 11, 202410.0610.0710.0310.0410.04112,000
Jul 10, 20249.9710.049.9410.0210.02178,000
Jul 9, 20249.979.979.929.969.96109,000
Jul 8, 20249.909.959.899.949.94130,500
Jul 5, 20249.699.699.639.669.66130,500
Jul 3, 20249.649.659.599.639.63132,000
Jul 2, 20249.599.729.549.729.72182,500
Jul 1, 202410.0710.1010.0110.0210.02426,500
Jun 28, 202410.0010.039.9710.0110.01276,500
Jun 27, 202410.0310.0710.0010.0210.02664,000
Jun 26, 20249.929.989.929.969.96382,000
Jun 25, 202410.0610.069.9510.0110.01250,500
Jun 24, 20249.9910.099.9910.0310.03410,000
Jun 21, 20249.939.979.909.939.93187,000
Jun 20, 20249.909.979.909.949.94152,000
Jun 18, 20249.979.999.949.959.95216,000
Jun 17, 20249.859.889.809.879.87190,500
Jun 14, 20249.759.829.699.809.80168,500
Jun 13, 202410.0710.079.929.959.95758,000
Jun 12, 202410.1510.1610.0710.1110.11397,500
Jun 11, 20249.909.929.879.899.89445,000
Jun 10, 20249.879.979.839.969.961,278,500
Jun 7, 20249.9610.039.959.969.9691,500
Jun 6, 202410.0510.0810.0410.0710.0795,000
Jun 5, 20249.959.969.899.949.94177,500
Jun 4, 20249.899.899.809.839.83198,500
Jun 3, 20249.9910.049.9410.0110.01111,000
May 31, 20249.9910.019.939.999.99134,500
May 30, 20249.849.919.819.859.85117,000
May 29, 20249.929.949.879.879.87214,500
May 28, 202410.0610.069.969.989.98107,000
May 24, 20249.9310.059.9310.0410.04142,000
May 23, 202410.0010.009.819.829.82109,000
May 22, 202410.0210.039.969.999.99100,000
May 21, 20249.9910.049.9610.0110.0179,500
May 20, 20249.969.979.939.949.9492,500
May 17, 20249.9510.009.959.969.9687,000
May 16, 20249.909.919.869.869.86206,000
May 15, 20249.689.729.649.709.70134,500
May 14, 20249.579.689.579.689.6881,500
May 13, 20249.649.699.639.669.6687,500
May 10, 20249.779.849.779.799.79165,500
May 9, 20249.479.539.419.529.52125,000
May 8, 20249.279.339.279.319.31127,500
May 7, 20249.049.099.009.059.05185,000
May 6, 20248.858.968.858.938.93138,500
May 3, 20248.738.758.678.708.7084,000
May 2, 20248.778.838.748.828.82148,500
May 1, 20248.448.888.448.828.82110,500
Apr 30, 20248.838.898.788.788.7899,500
Apr 29, 20248.888.908.828.868.86145,500
Apr 26, 2024 1.61 Dividend
Apr 26, 20248.818.878.768.848.84306,500
Apr 25, 20248.989.158.969.027.4185,000
Apr 24, 20249.249.249.159.207.55164,000
Apr 23, 20249.219.389.219.367.69133,500
Apr 22, 20248.888.988.888.987.38117,500
Apr 19, 20248.848.878.828.877.28214,000
Apr 18, 20248.778.838.778.807.23176,000
Apr 17, 20248.848.858.708.767.20379,500
Apr 16, 20248.768.808.738.757.19218,000
Apr 15, 20248.948.988.888.887.29127,000
Apr 12, 20248.838.888.808.817.24121,500
Apr 11, 20249.009.008.878.957.35235,000
Apr 10, 20248.989.028.979.027.41151,000
Apr 9, 20249.129.128.979.007.39138,000
Apr 8, 20249.299.299.229.267.60109,000
Apr 5, 20249.179.219.179.217.56124,000
Apr 4, 20249.629.629.409.407.72134,500

Related Tickers

SSREY Swiss Re AG
43.47
+1.19%
 
HVRRY Hannover Rück SE
51.66
+2.64%
 
65C.F COFACE SA
17.36
-1.31%
 
COFAF COFACE SA
17.07
0.00%
 
SCRYY SCOR SE
2.9100
-1.36%
 
RNR-PG RenaissanceRe Holdings Ltd.
15.84
-0.44%
 
RGA Reinsurance Group of America, Incorporated
187.11
-6.43%
 
SCR.PA SCOR SE
26.28
-2.30%
 
SPNT SiriusPoint Ltd.
17.56
-0.96%
 
RNR RenaissanceRe Holdings Ltd.
245.35
-1.53%