STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

448.45

-0.48

(-0.11%)

At close: 03:50PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	448.45	448.45	448.45	448.45	448.45	1
Apr 29, 2024	440.77	448.93	440.77	448.93	448.93	100
Apr 26, 2024	452.07	452.07	452.07	452.07	452.07	100
Apr 26, 2024	16.099 Dividend
Apr 25, 2024	474.30	474.30	474.30	474.30	458.20	-
Apr 24, 2024	474.30	474.30	474.30	474.30	458.20	-
Apr 23, 2024	461.93	474.30	461.93	474.30	458.20	100
Apr 22, 2024	450.48	450.48	450.48	450.48	435.19	100
Apr 19, 2024	441.73	441.73	441.73	441.73	426.74	500
Apr 18, 2024	449.25	449.25	449.25	449.25	434.00	100
Apr 17, 2024	436.91	436.91	436.91	436.91	422.08	-
Apr 16, 2024	437.98	439.48	436.91	436.91	422.08	100
Apr 15, 2024	446.99	446.99	440.63	440.63	425.67	100
Apr 12, 2024	444.47	444.47	439.13	439.13	424.22	800
Apr 11, 2024	441.83	446.60	441.83	446.60	431.44	1,500
Apr 10, 2024	445.53	450.72	445.53	448.72	433.49	500
Apr 09, 2024	454.10	454.10	454.10	454.10	438.69	100
Apr 08, 2024	462.57	463.29	462.57	463.29	447.56	100
Apr 05, 2024	464.34	467.25	460.93	460.93	445.28	100
Apr 04, 2024	476.90	476.90	476.90	476.90	460.71	100
Apr 03, 2024	486.43	486.43	486.43	486.43	469.92	-
Apr 02, 2024	485.88	486.43	485.88	486.43	469.92	100
Apr 01, 2024	478.88	478.88	476.70	476.70	460.52	100
Mar 28, 2024	489.34	489.34	485.00	485.00	468.54	100
Mar 27, 2024	477.70	477.70	477.70	477.70	461.49	-
Mar 26, 2024	477.70	477.70	477.70	477.70	461.49	100
Mar 25, 2024	468.71	473.00	468.21	473.00	456.95	100
Mar 22, 2024	474.19	475.41	467.67	467.67	451.80	100
Mar 21, 2024	482.59	482.59	482.59	482.59	466.21	-
Mar 20, 2024	482.59	484.65	482.59	482.59	466.21	100
Mar 19, 2024	491.95	493.33	491.95	493.33	476.59	100
Mar 18, 2024	483.33	491.95	483.33	491.95	475.25	100
Mar 15, 2024	483.88	483.88	483.88	483.88	467.46	-
Mar 14, 2024	483.88	483.88	483.88	483.88	467.46	-
Mar 13, 2024	483.88	483.88	483.88	483.88	467.46	100
Mar 12, 2024	478.65	479.98	477.36	477.36	461.16	100
Mar 11, 2024	476.25	479.39	475.50	479.39	463.12	2,700
Mar 08, 2024	474.65	474.65	474.65	474.65	458.54	-
Mar 07, 2024	474.65	474.65	474.65	474.65	458.54	100
Mar 06, 2024	469.50	469.50	469.50	469.50	453.56	-
Mar 05, 2024	467.30	470.30	467.11	469.50	453.56	100
Mar 04, 2024	468.30	468.30	467.64	467.64	451.77	100
Mar 01, 2024	465.07	465.07	460.82	460.82	445.18	100
Feb 29, 2024	475.70	475.70	464.70	471.00	455.01	1,600
Feb 28, 2024	461.29	463.35	457.50	460.00	444.39	100
Feb 27, 2024	453.15	453.15	452.02	452.02	436.68	100
Feb 26, 2024	457.82	463.50	457.82	461.18	445.53	100
Feb 23, 2024	454.99	464.96	454.99	464.96	449.18	100
Feb 22, 2024	448.00	448.00	448.00	448.00	432.79	-
Feb 21, 2024	448.11	448.11	445.43	448.00	432.79	100
Feb 20, 2024	439.20	439.20	439.20	439.20	424.29	-
Feb 16, 2024	438.86	445.00	438.72	439.20	424.29	200
Feb 15, 2024	440.24	446.30	440.24	445.00	429.90	100
Feb 14, 2024	441.18	443.99	434.90	441.00	426.03	100
Feb 13, 2024	439.20	439.20	436.80	436.80	421.97	100
Feb 12, 2024	432.73	432.73	432.73	432.73	418.04	100
Feb 09, 2024	428.46	428.46	428.46	428.46	413.92	-
Feb 08, 2024	428.46	428.46	428.46	428.46	413.92	100
Feb 07, 2024	432.19	432.86	426.86	427.01	412.52	100
Feb 06, 2024	426.00	426.00	426.00	426.00	411.54	-
Feb 05, 2024	422.47	428.08	418.84	426.00	411.54	100
Feb 02, 2024	428.85	428.85	428.85	428.85	414.29	-
Feb 01, 2024	422.02	429.56	422.02	428.85	414.29	200
Jan 31, 2024	427.02	427.02	421.23	421.23	406.93	100
Jan 30, 2024	431.39	433.50	422.25	433.50	418.79	100
Jan 29, 2024	425.33	434.00	423.00	424.10	409.70	600
Jan 26, 2024	428.97	435.88	428.97	431.00	416.37	100
Jan 25, 2024	428.25	428.25	428.25	428.25	413.71	100
Jan 24, 2024	427.56	427.56	427.56	427.56	413.05	100
Jan 23, 2024	425.24	431.31	425.24	431.31	416.67	200
Jan 22, 2024	428.00	428.00	428.00	428.00	413.47	-
Jan 19, 2024	426.03	434.36	426.03	428.00	413.47	100
Jan 18, 2024	424.76	424.76	424.76	424.76	410.34	200
Jan 17, 2024	411.30	411.30	411.30	411.30	397.34	-
Jan 16, 2024	419.50	419.50	411.30	411.30	397.34	100
Jan 12, 2024	420.76	424.00	420.76	424.00	409.61	100
Jan 11, 2024	415.04	415.04	415.04	415.04	400.95	100
Jan 10, 2024	409.80	409.80	409.80	409.80	395.89	100
Jan 09, 2024	417.54	417.54	417.54	417.54	403.37	-
Jan 08, 2024	417.54	417.54	417.54	417.54	403.37	700
Jan 05, 2024	420.48	420.48	420.48	420.48	406.21	1,200
Jan 04, 2024	416.91	416.91	416.16	416.16	402.03	100
Jan 03, 2024	411.68	419.12	411.68	419.12	404.89	100
Jan 02, 2024	413.68	414.20	413.68	414.20	400.14	100
Dec 29, 2023	419.60	419.60	412.00	412.00	398.02	100
Dec 28, 2023	423.63	423.63	412.30	417.00	402.85	100
Dec 27, 2023	416.44	426.31	416.44	422.00	407.68	1,300
Dec 26, 2023	422.31	423.95	422.31	423.95	409.56	100
Dec 22, 2023	416.71	417.50	416.71	417.50	403.33	100
Dec 21, 2023	422.87	422.87	413.10	413.10	399.08	100
Dec 20, 2023	413.33	413.33	413.33	413.33	399.30	100
Dec 19, 2023	417.77	417.77	417.77	417.77	403.59	100
Dec 18, 2023	414.49	416.94	414.49	416.94	402.79	100
Dec 15, 2023	409.85	409.85	407.95	407.95	394.10	100
Dec 14, 2023	415.05	416.43	412.27	414.00	399.95	100
Dec 13, 2023	430.00	432.45	426.87	428.05	413.52	100
Dec 12, 2023	421.75	422.67	421.75	422.48	408.14	100
Dec 11, 2023	422.95	422.95	421.35	421.35	407.05	100
Dec 08, 2023	418.37	420.85	418.37	419.85	405.60	100
Dec 07, 2023	420.32	422.00	420.32	422.00	407.68	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.60-1.03(-1.25%)

Bitcoin CAD82,547.55-4,172.80(-4.81%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.60
-1.03(-1.25%)

Bitcoin CAD
82,547.55
-4,172.80(-4.81%)