Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muenchener Re Group ADR (OP: MURGY )

49.97 -0.22 (-0.44%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.59 13.85 13.57 13.75 22,194 +0.84(+6.51%)
Apr 29, 2009 12.76 13.14 12.76 12.91 41,489 +0.79(+6.52%)
Apr 28, 2009 11.84 12.12 11.84 12.12 51,877 +0.17(+1.42%)
Apr 27, 2009 12.13 12.47 11.90 11.95 153,138 -1.00(-7.72%)
Apr 24, 2009 12.57 13.00 12.50 12.95 144,105 +0.38(+3.02%)
Apr 23, 2009 12.39 12.71 12.32 12.57 53,406 -0.21(-1.64%)
Apr 22, 2009 13.00 13.25 12.78 12.78 17,598 -0.03(-0.23%)
Apr 21, 2009 12.67 13.39 12.67 12.81 104,851 +0.41(+3.31%)
Apr 20, 2009 12.80 12.85 12.30 12.40 17,819 -1.00(-7.46%)
Apr 17, 2009 13.13 13.41 13.05 13.40 29,779 -0.10(-0.74%)
Apr 16, 2009 13.50 13.50 13.25 13.50 18,183 -0.07(-0.52%)
Apr 15, 2009 12.98 13.57 12.98 13.57 19,525 +0.66(+5.11%)
Apr 14, 2009 12.92 13.19 12.90 12.91 22,798 -0.42(-3.15%)
Apr 13, 2009 13.00 13.46 13.00 13.33 16,334 +0.32(+2.46%)
Apr 09, 2009 12.95 13.29 12.94 13.01 27,615 +0.07(+0.54%)
Apr 08, 2009 12.94 13.04 12.76 12.94 46,502 -0.06(-0.46%)
Apr 07, 2009 12.83 13.13 12.81 13.00 31,058 -0.35(-2.62%)
Apr 06, 2009 12.95 13.35 12.87 13.35 21,019 +0.00(+0.00%)
Apr 03, 2009 13.30 13.37 13.10 13.35 38,395 +0.22(+1.68%)
Apr 02, 2009 12.95 13.36 12.95 13.13 27,102 +0.78(+6.32%)
Apr 01, 2009 11.89 12.47 11.87 12.35 58,207 +0.20(+1.65%)
Mar 31, 2009 12.11 12.25 11.96 12.15 33,469 +0.46(+3.93%)
Mar 30, 2009 11.95 11.95 11.62 11.69 36,264 -1.31(-10.08%)
Mar 26, 2009 13.05 13.17 12.85 13.00 35,036 +0.09(+0.70%)
Mar 25, 2009 13.00 13.25 12.75 12.91 39,051 +0.29(+2.30%)
Mar 24, 2009 12.94 13.02 12.62 12.62 59,580 -0.58(-4.39%)
Mar 23, 2009 12.91 13.30 12.90 13.20 28,609 +0.45(+3.53%)
Mar 20, 2009 13.20 13.35 12.62 12.75 24,972 -0.65(-4.85%)
Mar 19, 2009 13.54 13.70 13.25 13.40 28,580 +0.62(+4.85%)
Mar 18, 2009 12.39 12.81 12.11 12.78 64,568 +0.73(+6.06%)
Mar 17, 2009 11.92 12.19 11.86 12.05 117,072 -0.06(-0.50%)
Mar 16, 2009 11.92 12.39 11.90 12.11 35,325 +0.33(+2.80%)
Mar 13, 2009 11.75 11.90 11.56 11.78 58,102 +0.16(+1.35%)
Mar 12, 2009 10.72 11.63 10.70 11.62 149,543 +0.67(+6.15%)
Mar 11, 2009 11.15 11.30 10.83 10.95 61,876 -0.04(-0.36%)
Mar 10, 2009 10.65 11.00 10.65 10.99 118,826 +0.96(+9.57%)
Mar 09, 2009 9.960 10.20 9.960 10.03 52,642 -0.12(-1.18%)
Mar 06, 2009 10.40 10.50 10.10 10.15 355,004 -0.04(-0.39%)
Mar 05, 2009 10.50 10.55 10.17 10.19 51,127 -1.32(-11.47%)
Mar 04, 2009 11.26 11.60 11.06 11.51 58,461 +0.08(+0.70%)
Mar 02, 2009 11.55 11.80 11.40 11.43 63,116 -0.70(-5.77%)
Feb 27, 2009 12.12 12.40 11.97 12.13 87,200 -0.32(-2.57%)
Feb 26, 2009 12.20 12.60 11.85 12.45 317,538 +1.14(+10.08%)
Feb 25, 2009 11.80 11.90 11.30 11.31 33,722 -0.59(-4.96%)
Feb 24, 2009 11.60 12.00 11.60 11.90 81,356 -0.15(-1.24%)
Feb 23, 2009 12.59 12.59 11.93 12.05 61,696 -0.21(-1.71%)
Feb 20, 2009 12.24 12.49 12.11 12.26 78,028 -0.63(-4.89%)
Feb 19, 2009 13.21 13.35 12.89 12.89 28,203 +0.24(+1.90%)
Feb 18, 2009 12.73 12.75 12.48 12.65 50,907 -0.05(-0.39%)
Feb 17, 2009 12.76 12.89 12.50 12.70 26,652 -0.59(-4.44%)
Feb 13, 2009 13.37 13.55 13.29 13.29 77,337 -0.06(-0.45%)
Feb 12, 2009 12.95 13.35 12.85 13.35 40,491 +0.07(+0.53%)
Feb 11, 2009 13.46 13.65 13.20 13.28 29,497 -0.17(-1.26%)
Feb 10, 2009 13.90 14.13 13.40 13.45 31,139 -0.83(-5.81%)
Feb 09, 2009 14.30 14.49 14.25 14.28 47,268 +0.03(+0.21%)
Feb 06, 2009 13.85 14.44 13.85 14.25 159,035 +0.19(+1.35%)
Feb 05, 2009 13.33 14.15 13.20 14.06 40,226 +0.91(+6.92%)
Feb 04, 2009 13.58 13.70 13.15 13.15 28,163 -0.78(-5.60%)
Feb 03, 2009 13.76 14.05 13.65 13.93 175,021 +0.69(+5.21%)
Feb 02, 2009 12.90 13.29 12.88 13.24 38,183 -0.07(-0.53%)
Jan 30, 2009 13.84 13.85 13.30 13.31 77,875 -0.63(-4.52%)
Jan 29, 2009 14.25 14.35 13.80 13.94 64,688 -0.51(-3.53%)
Jan 28, 2009 14.30 14.60 14.25 14.45 26,046 +0.99(+7.36%)
Jan 27, 2009 13.50 13.75 13.35 13.46 18,516 -0.14(-1.03%)
Jan 26, 2009 13.60 13.95 13.45 13.60 27,589 +0.75(+5.84%)
Jan 23, 2009 12.40 13.24 12.30 12.85 44,668 -0.53(-3.96%)
Jan 22, 2009 13.13 13.40 13.00 13.38 206,804 -0.17(-1.25%)
Jan 21, 2009 13.50 13.60 13.15 13.55 127,597 +0.19(+1.42%)
Jan 20, 2009 13.50 13.79 13.31 13.36 106,637 -1.74(-11.52%)
Jan 16, 2009 14.90 15.10 14.75 15.10 296,390 +0.80(+5.59%)
Jan 15, 2009 14.45 14.45 13.95 14.30 56,408 -0.44(-2.99%)
Jan 14, 2009 14.88 14.99 14.70 14.74 174,793 -0.26(-1.73%)
Jan 13, 2009 14.96 15.20 14.95 15.00 179,398 -0.60(-3.85%)
Jan 12, 2009 15.30 15.65 15.30 15.60 142,054 +0.25(+1.63%)
Jan 09, 2009 15.45 15.70 15.35 15.35 97,161 +0.15(+0.99%)
Jan 08, 2009 15.03 15.25 15.00 15.20 35,169 +0.54(+3.68%)
Jan 07, 2009 14.88 15.10 14.65 14.66 137,474 -0.54(-3.55%)
Jan 06, 2009 15.00 15.25 14.65 15.20 15,622 +0.28(+1.88%)
Jan 05, 2009 15.05 15.40 14.90 14.92 7,896 -1.13(-7.04%)
Jan 02, 2009 15.30 16.15 15.25 16.05 67,686 +0.25(+1.58%)
Dec 31, 2008 14.60 15.95 14.60 15.80 9,429 +0.85(+5.69%)
Dec 30, 2008 15.25 15.95 14.95 14.95 20,065 -0.20(-1.32%)
Dec 29, 2008 15.15 15.50 14.50 15.15 35,684 -0.40(-2.57%)
Dec 26, 2008 14.70 15.55 14.65 15.55 18,205 +1.00(+6.87%)
Dec 24, 2008 14.55 15.30 14.55 14.55 10,843 -0.10(-0.68%)
Dec 23, 2008 15.00 15.40 14.60 14.65 15,391 -0.40(-2.66%)
Dec 22, 2008 14.85 15.15 14.35 15.05 22,386 -0.35(-2.27%)
Dec 19, 2008 14.65 15.50 14.00 15.40 22,765 +0.65(+4.41%)
Dec 18, 2008 15.70 16.05 14.70 14.75 17,176 -1.10(-6.94%)
Dec 17, 2008 15.90 16.60 15.75 15.85 39,701 -2.15(-11.94%)
Dec 16, 2008 15.90 18.00 15.80 18.00 65,532 +1.25(+7.46%)
Dec 15, 2008 16.05 16.75 15.85 16.75 32,379 +0.65(+4.04%)
Dec 12, 2008 15.50 16.45 15.50 16.10 18,232 +0.60(+3.87%)
Dec 11, 2008 15.65 16.50 15.50 15.50 45,814 +0.50(+3.33%)
Dec 10, 2008 15.25 15.70 14.85 15.00 1,184,884 -0.40(-2.60%)
Dec 09, 2008 14.65 15.85 14.65 15.40 52,387 +0.05(+0.33%)
Dec 08, 2008 14.90 16.05 14.75 15.35 719,994 +0.20(+1.32%)
Dec 05, 2008 14.00 15.15 14.00 15.15 507,485 +0.60(+4.12%)
Dec 04, 2008 14.45 14.80 13.65 14.55 26,604 +0.85(+6.20%)
Dec 03, 2008 13.60 14.30 13.00 13.70 301,501 -0.45(-3.18%)
Dec 02, 2008 13.30 14.25 13.25 14.15 261,013 +0.65(+4.81%)
Dec 01, 2008 12.90 14.00 12.60 13.50 172,903 -0.10(-0.74%)
Nov 28, 2008 13.50 14.00 13.25 13.60 65,702 -0.50(-3.55%)
Nov 26, 2008 13.50 14.50 13.25 14.10 322,272 +0.60(+4.44%)
Nov 25, 2008 14.25 14.50 13.40 13.50 157,549 -1.00(-6.90%)
Nov 24, 2008 13.15 14.75 12.75 14.50 305,301 +1.40(+10.69%)
Nov 21, 2008 12.50 13.30 12.10 13.10 327,640 -0.15(-1.13%)
Nov 20, 2008 13.20 13.25 11.95 13.25 580,135 +0.57(+4.50%)
Nov 19, 2008 12.85 12.85 12.00 12.68 216,924 +0.23(+1.85%)
Nov 18, 2008 13.00 13.40 12.40 12.45 56,246 -1.20(-8.79%)
Nov 17, 2008 13.40 13.75 12.75 13.65 41,156 +0.60(+4.60%)
Nov 14, 2008 14.00 14.12 13.00 13.05 13,029 -0.45(-3.33%)
Nov 13, 2008 13.00 13.95 13.00 13.50 127,926 +0.50(+3.85%)
Nov 12, 2008 13.40 13.85 13.00 13.00 1,236 +0.00(+0.00%)
Nov 11, 2008 13.00 13.75 13.00 13.00 1,349 -1.30(-9.09%)
Nov 10, 2008 14.00 14.30 14.00 14.30 497 +1.60(+12.60%)
Nov 07, 2008 12.70 12.70 12.70 12.70 847 +0.00(+0.00%)
Nov 06, 2008 12.70 12.70 12.70 12.70 128 +0.20(+1.60%)
Nov 05, 2008 13.50 13.75 12.50 12.50 1,487 -1.25(-9.09%)
Nov 04, 2008 13.75 13.85 13.05 13.75 3,232 +0.90(+7.00%)
Nov 03, 2008 12.85 12.85 12.85 0 +0.00(+0.00%)
Oct 31, 2008 13.25 13.95 12.85 12.85 2,375 +0.85(+7.08%)
Oct 30, 2008 12.75 12.75 12.00 12.00 2,131 +0.50(+4.35%)
Oct 29, 2008 11.50 12.50 11.00 11.50 19,625 +0.80(+7.48%)
Oct 28, 2008 10.50 11.00 10.00 10.70 12,172 -0.40(-3.60%)
Oct 27, 2008 11.05 11.35 10.50 11.10 1,074 +0.35(+3.26%)
Oct 24, 2008 10.75 11.45 10.50 10.75 1,200 -1.50(-12.24%)
Oct 23, 2008 12.25 12.30 11.40 12.25 209,879 +0.90(+7.93%)
Oct 22, 2008 11.35 11.60 10.60 11.35 9,796 -0.90(-7.35%)
Oct 21, 2008 12.25 12.60 12.20 12.25 16,395 -1.25(-9.26%)
Oct 20, 2008 13.50 13.50 12.00 13.50 3,889 +0.40(+3.05%)
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.