Yahoo

Mail

Singapore markets open in 22 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,901.50
-2,423.40(-4.02%)
CMC Crypto 200
1,276.39
-62.68(-4.68%)

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

44.08

+0.17

(+0.39%)

At close: 03:55PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	42.20	44.39	42.20	44.08	44.08	21,951
30 Apr 2024	44.14	44.45	43.91	43.91	43.91	19,900
29 Apr 2024	44.38	44.49	44.08	44.30	44.30	29,100
26 Apr 2024	44.07	44.33	43.81	44.21	44.21	61,300
26 Apr 2024	1.61 Dividend
25 Apr 2024	44.89	45.74	44.80	45.08	43.47	17,000
24 Apr 2024	46.19	46.19	45.77	45.98	44.34	32,800
23 Apr 2024	46.07	46.88	46.07	46.80	45.13	26,700
22 Apr 2024	44.39	44.91	44.39	44.91	43.31	23,500
19 Apr 2024	44.18	44.34	44.08	44.34	42.76	42,800
18 Apr 2024	43.85	44.17	43.85	44.01	42.44	35,200
17 Apr 2024	44.20	44.27	43.49	43.81	42.25	75,900
16 Apr 2024	43.79	44.00	43.66	43.74	42.18	43,600
15 Apr 2024	44.71	44.91	44.38	44.39	42.80	25,400
12 Apr 2024	44.17	44.38	43.99	44.07	42.50	24,300
11 Apr 2024	45.02	45.02	44.36	44.74	43.14	47,000
10 Apr 2024	44.88	45.10	44.84	45.08	43.47	30,200
09 Apr 2024	45.58	45.58	44.83	45.01	43.40	27,600
08 Apr 2024	46.44	46.44	46.12	46.29	44.64	21,800
05 Apr 2024	45.86	46.07	45.86	46.04	44.40	24,800
04 Apr 2024	48.08	48.08	47.02	47.02	45.34	26,900
03 Apr 2024	48.16	48.37	48.02	48.19	46.47	38,100
02 Apr 2024	48.28	48.63	48.28	48.63	46.89	23,800
01 Apr 2024	49.28	49.79	48.50	48.64	46.90	29,200
28 Mar 2024	48.85	48.94	48.79	48.87	47.12	44,700
27 Mar 2024	48.60	48.89	48.60	48.88	47.13	21,800
26 Mar 2024	48.06	48.20	47.94	48.04	46.32	25,900
25 Mar 2024	47.08	47.35	47.04	47.32	45.63	34,800
22 Mar 2024	47.51	47.51	47.19	47.27	45.58	39,800
21 Mar 2024	48.06	48.49	48.01	48.32	46.59	36,600
20 Mar 2024	48.47	49.17	48.47	49.16	47.40	22,500
19 Mar 2024	49.07	49.26	49.03	49.17	47.41	30,000
18 Mar 2024	48.30	48.54	48.21	48.47	46.74	15,600
15 Mar 2024	48.57	48.64	48.44	48.53	46.80	20,700
14 Mar 2024	48.14	48.19	47.93	48.08	46.36	32,600
13 Mar 2024	48.22	48.32	48.10	48.25	46.53	70,600
12 Mar 2024	47.58	48.13	47.57	48.12	46.40	50,000
11 Mar 2024	47.70	47.96	47.62	47.94	46.23	22,500
08 Mar 2024	48.12	48.18	47.84	47.99	46.28	42,000
07 Mar 2024	47.28	47.75	47.28	47.73	46.03	28,100
06 Mar 2024	46.84	47.03	46.84	46.98	45.30	55,400
05 Mar 2024	46.57	46.87	46.57	46.71	45.04	28,400
04 Mar 2024	46.50	46.70	46.50	46.70	45.03	20,500
01 Mar 2024	46.23	46.32	46.00	46.08	44.43	51,200
29 Feb 2024	46.89	46.93	46.45	46.52	44.86	51,200
28 Feb 2024	46.21	46.32	45.96	45.98	44.34	20,100
27 Feb 2024	45.50	45.81	45.22	45.76	44.13	39,400
26 Feb 2024	46.00	46.75	45.59	46.75	45.08	31,200
23 Feb 2024	45.78	45.93	45.73	45.87	44.23	33,000
22 Feb 2024	45.24	45.44	45.24	45.30	43.68	25,000
21 Feb 2024	44.62	44.74	44.54	44.64	43.05	26,000
20 Feb 2024	44.47	44.68	44.47	44.58	42.99	21,100
16 Feb 2024	44.17	44.17	43.80	43.96	42.39	23,500
15 Feb 2024	44.26	44.66	44.26	44.58	42.99	22,800
14 Feb 2024	44.06	44.06	43.87	44.02	42.45	37,800
13 Feb 2024	44.11	44.11	43.71	43.85	42.28	26,300
12 Feb 2024	43.28	43.80	43.28	43.67	42.11	33,200
09 Feb 2024	42.90	43.30	42.90	43.29	41.74	18,600
08 Feb 2024	43.08	43.31	42.90	43.24	41.70	16,600
07 Feb 2024	43.02	43.24	42.99	43.23	41.69	30,300
06 Feb 2024	42.62	42.80	42.51	42.65	41.13	28,800
05 Feb 2024	41.99	42.46	41.99	42.44	40.92	43,200
02 Feb 2024	42.20	42.26	42.01	42.15	40.64	29,400
01 Feb 2024	42.56	42.72	42.27	42.65	41.13	26,300
31 Jan 2024	42.91	42.93	42.32	42.35	40.84	46,800
30 Jan 2024	42.93	42.97	42.54	42.72	41.19	22,300
29 Jan 2024	42.80	42.89	42.63	42.86	41.33	30,100
26 Jan 2024	43.07	43.07	42.91	43.01	41.47	17,400
25 Jan 2024	43.13	43.17	42.83	42.96	41.43	28,600
24 Jan 2024	43.18	43.25	43.04	43.06	41.52	26,100
23 Jan 2024	42.65	42.72	42.52	42.68	41.16	44,500
22 Jan 2024	43.28	43.41	43.22	43.29	41.74	24,400
19 Jan 2024	42.75	42.97	42.75	42.97	41.44	20,600
18 Jan 2024	42.59	42.80	42.59	42.80	41.27	21,800
17 Jan 2024	42.62	42.73	42.31	42.59	41.07	45,400
16 Jan 2024	41.46	41.67	41.41	41.62	40.13	54,100
12 Jan 2024	41.91	41.96	41.74	41.75	40.26	36,900
11 Jan 2024	41.59	41.59	40.89	41.19	39.72	84,700
10 Jan 2024	41.17	41.66	41.17	41.53	40.05	62,500
09 Jan 2024	41.29	41.29	41.05	41.15	39.68	55,100
08 Jan 2024	41.98	42.05	41.91	42.02	40.52	103,100
05 Jan 2024	42.06	42.29	42.00	42.05	40.55	55,800
04 Jan 2024	41.99	42.04	41.90	41.98	40.48	133,100
03 Jan 2024	41.55	41.73	41.49	41.68	40.19	27,600
02 Jan 2024	41.50	41.51	41.24	41.29	39.82	36,400
29 Dec 2023	42.09	42.09	41.54	42.06	40.56	16,900
28 Dec 2023	42.05	42.06	41.74	41.74	40.25	24,900
27 Dec 2023	42.06	42.17	42.03	42.03	40.53	18,600
26 Dec 2023	42.95	42.95	41.87	42.29	40.78	26,000
22 Dec 2023	42.03	42.21	41.98	42.15	40.64	25,900
21 Dec 2023	41.81	41.81	41.64	41.81	40.32	34,200
20 Dec 2023	41.78	41.84	41.50	41.53	40.05	39,400
19 Dec 2023	41.56	41.76	41.56	41.72	40.23	28,800
18 Dec 2023	41.32	41.42	41.18	41.23	39.76	26,700
15 Dec 2023	41.11	41.22	40.86	40.90	39.44	40,000
14 Dec 2023	42.18	42.18	41.32	41.45	39.97	37,200
13 Dec 2023	43.00	43.65	42.87	43.60	42.04	23,500
12 Dec 2023	42.46	42.83	42.46	42.80	41.27	42,400
11 Dec 2023	42.19	42.32	42.15	42.24	40.73	28,700
08 Dec 2023	41.92	42.19	41.77	42.19	40.68	18,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,901.50-2,423.40(-4.02%)

CMC Crypto 2001,276.39-62.68(-4.68%)

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,901.50
-2,423.40(-4.02%)

CMC Crypto 200
1,276.39
-62.68(-4.68%)