| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| MUREB | 2020-02-27 | 600.00 | 632.00 | 600.00 | 632.00 | 200 |
| MUREB | 2020-02-26 | 649.59 | 649.59 | 610.00 | 641.50 | 600 |
| MUREB | 2020-02-25 | 642.00 | 642.00 | 615.00 | 629.65 | 200 |
| MUREB | 2020-02-24 | 624.00 | 644.00 | 618.00 | 642.65 | 1850 |
| MUREB | 2020-02-21 | 619.00 | 628.00 | 619.00 | 625.00 | 200 |
| MUREB | 2020-02-20 | 620.00 | 626.00 | 620.00 | 625.00 | 3350 |
| MUREB | 2020-02-19 | 635.00 | 635.00 | 631.00 | 634.42 | 1150 |
| MUREB | 2020-02-18 | 636.00 | 640.00 | 635.00 | 635.40 | 1150 |
| MUREB | 2020-02-14 | 640.00 | 640.00 | 640.00 | 640.00 | 100 |
| MUREB | 2020-02-13 | 659.09 | 659.09 | 657.40 | 657.40 | 100 |
| MUREB | 2020-02-12 | 640.00 | 657.90 | 640.00 | 657.90 | 450 |
| MUREB | 2020-02-11 | 630.00 | 630.00 | 630.00 | 630.00 | 100 |
| MUREB | 2020-02-10 | 625.10 | 630.04 | 625.10 | 630.01 | 400 |
| MUREB | 2020-02-06 | 675.00 | 675.00 | 659.00 | 659.90 | 7650 |
| MUREB | 2020-02-04 | 650.00 | 650.00 | 647.00 | 647.00 | 200 |
| MUREB | 2020-02-03 | 677.98 | 677.98 | 644.60 | 649.97 | 2400 |
| MUREB | 2020-01-31 | 685.75 | 685.75 | 685.75 | 685.75 | 50 |
| MUREB | 2020-01-30 | 650.00 | 650.00 | 650.00 | 650.00 | 450 |
| MUREB | 2020-01-29 | 650.00 | 650.02 | 650.00 | 650.01 | 1000 |
| MUREB | 2020-01-28 | 660.00 | 660.00 | 650.00 | 650.63 | 150 |
| MUREB | 2020-01-27 | 665.00 | 665.00 | 664.00 | 664.00 | 550 |
| MUREB | 2020-01-24 | 660.00 | 660.00 | 659.00 | 660.00 | 300 |
| MUREB | 2020-01-23 | 665.00 | 665.00 | 660.00 | 660.00 | 700 |
| MUREB | 2020-01-21 | 661.00 | 661.00 | 659.00 | 660.00 | 1050 |
| MUREB | 2020-01-20 | 684.00 | 684.00 | 660.00 | 660.52 | 1300 |
| MUREB | 2020-01-17 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| MUREB | 2020-01-16 | 684.00 | 684.79 | 684.00 | 684.79 | 200 |
| MUREB | 2020-01-15 | 660.00 | 669.00 | 660.00 | 668.66 | 700 |
| MUREB | 2020-01-14 | 655.25 | 673.90 | 655.25 | 670.00 | 1400 |
| MUREB | 2020-01-10 | 670.00 | 670.00 | 670.00 | 670.00 | 200 |
| MUREB | 2020-01-09 | 684.00 | 684.00 | 665.00 | 666.25 | 1150 |
| MUREB | 2020-01-08 | 667.00 | 667.00 | 667.00 | 667.00 | 1000 |
| MUREB | 2020-01-07 | 656.00 | 685.00 | 656.00 | 665.00 | 1200 |
| MUREB | 2020-01-06 | 655.00 | 679.90 | 655.00 | 671.26 | 700 |
| MUREB | 2020-01-02 | 671.25 | 688.50 | 671.25 | 688.50 | 250 |
| MUREB | 2020-01-01 | 674.98 | 675.00 | 674.98 | 675.00 | 100 |
| MUREB | 2019-12-30 | 673.00 | 673.00 | 673.00 | 673.00 | 100 |
| MUREB | 2019-12-26 | 670.00 | 670.04 | 670.00 | 670.00 | 750 |
| MUREB | 2019-12-24 | 674.00 | 680.00 | 674.00 | 680.00 | 300 |
| MUREB | 2019-12-20 | 679.98 | 680.00 | 679.98 | 680.00 | 500 |
| MUREB | 2019-12-19 | 685.00 | 685.00 | 680.04 | 680.04 | 400 |
| MUREB | 2019-12-18 | 690.00 | 690.00 | 685.00 | 685.00 | 400 |
| MUREB | 2019-12-17 | 690.00 | 690.00 | 689.00 | 689.50 | 250 |
| MUREB | 2019-12-16 | 690.00 | 690.00 | 689.90 | 689.90 | 400 |
| MUREB | 2019-12-13 | 699.00 | 699.00 | 690.00 | 690.00 | 700 |
| MUREB | 2019-12-11 | 680.01 | 700.00 | 680.01 | 699.98 | 3850 |
| MUREB | 2019-12-10 | 681.90 | 683.01 | 680.00 | 680.00 | 1450 |
| MUREB | 2019-12-09 | 680.00 | 681.90 | 675.00 | 681.90 | 900 |
| MUREB | 2019-12-06 | 681.98 | 682.00 | 681.98 | 682.00 | 300 |
| MUREB | 2019-12-05 | 698.50 | 698.50 | 680.00 | 680.00 | 1300 |
| MUREB | 2019-12-04 | 686.90 | 686.90 | 686.90 | 686.90 | 50 |
| MUREB | 2019-12-03 | 682.00 | 684.00 | 676.04 | 682.00 | 2450 |
| MUREB | 2019-12-02 | 675.00 | 679.00 | 670.00 | 679.00 | 400 |
| MUREB | 2019-11-29 | 678.00 | 684.98 | 677.00 | 677.00 | 2300 |
| MUREB | 2019-11-28 | 668.00 | 675.00 | 668.00 | 675.00 | 1700 |
| MUREB | 2019-11-27 | 679.50 | 679.50 | 679.50 | 679.50 | 50 |
| MUREB | 2019-11-26 | 697.50 | 697.50 | 663.01 | 663.01 | 100 |
| MUREB | 2019-11-25 | 660.00 | 674.00 | 660.00 | 672.27 | 2300 |
| MUREB | 2019-11-22 | 656.00 | 660.00 | 655.00 | 659.01 | 4350 |
| MUREB | 2019-11-21 | 660.00 | 668.00 | 656.00 | 659.21 | 12950 |
| MUREB | 2019-11-20 | 670.00 | 670.00 | 666.00 | 666.00 | 200 |
| MUREB | 2019-11-19 | 661.00 | 670.00 | 656.00 | 670.00 | 1300 |
| MUREB | 2019-11-18 | 655.00 | 670.00 | 640.25 | 670.00 | 4450 |
| MUREB | 2019-11-15 | 655.00 | 660.00 | 655.00 | 660.00 | 100 |
| MUREB | 2019-11-14 | 660.50 | 668.98 | 633.00 | 650.00 | 3750 |
| MUREB | 2019-11-13 | 670.00 | 679.98 | 661.04 | 664.29 | 1050 |
| MUREB | 2019-11-12 | 680.00 | 690.00 | 680.00 | 690.00 | 1100 |
| MUREB | 2019-11-11 | 695.00 | 700.00 | 680.00 | 680.00 | 400 |
| MUREB | 2019-11-07 | 691.00 | 700.00 | 691.00 | 700.00 | 500 |
| MUREB | 2019-11-06 | 699.98 | 700.00 | 694.00 | 699.28 | 700 |
| MUREB | 2019-11-04 | 685.00 | 689.84 | 665.00 | 683.65 | 450 |
| MUREB | 2019-10-31 | 685.00 | 685.00 | 685.00 | 685.00 | 50 |
| MUREB | 2019-10-29 | 703.34 | 703.34 | 703.34 | 703.34 | 100 |
| MUREB | 2019-10-28 | 689.90 | 700.00 | 671.00 | 686.90 | 1950 |
| MUREB | 2019-10-25 | 670.00 | 708.50 | 670.00 | 688.50 | 250 |
| MUREB | 2019-10-23 | 694.90 | 694.90 | 694.90 | 694.90 | 50 |
| MUREB | 2019-10-22 | 673.00 | 688.00 | 660.50 | 680.00 | 600 |
| MUREB | 2019-10-21 | 698.50 | 698.50 | 681.00 | 690.00 | 250 |
| MUREB | 2019-10-18 | 679.90 | 721.00 | 679.90 | 689.96 | 350 |
| MUREB | 2019-10-17 | 650.10 | 690.00 | 650.10 | 688.00 | 700 |
| MUREB | 2019-10-16 | 697.00 | 697.00 | 651.10 | 674.00 | 350 |
| MUREB | 2019-10-10 | 684.84 | 684.84 | 673.70 | 673.84 | 400 |
| MUREB | 2019-10-09 | 660.15 | 671.84 | 660.00 | 665.96 | 200 |
| MUREB | 2019-10-07 | 678.00 | 678.00 | 672.95 | 673.00 | 650 |
| MUREB | 2019-10-04 | 654.00 | 676.90 | 654.00 | 671.63 | 600 |
| MUREB | 2019-10-03 | 665.50 | 679.88 | 660.25 | 672.50 | 1100 |
| MUREB | 2019-09-30 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| MUREB | 2019-09-27 | 697.98 | 697.98 | 697.98 | 697.98 | 50 |
| MUREB | 2019-09-25 | 674.11 | 684.00 | 661.11 | 670.01 | 650 |
| MUREB | 2019-09-24 | 674.29 | 688.89 | 672.00 | 688.45 | 300 |
| MUREB | 2019-09-23 | 736.50 | 736.50 | 670.20 | 694.98 | 201550 |
| MUREB | 2019-09-20 | 682.00 | 704.00 | 682.00 | 704.00 | 200 |
| MUREB | 2019-09-19 | 709.00 | 709.00 | 709.00 | 709.00 | 50 |
| MUREB | 2019-09-18 | 723.97 | 723.97 | 699.98 | 699.98 | 100 |
| MUREB | 2019-09-17 | 701.00 | 701.00 | 695.00 | 697.50 | 600 |
| MUREB | 2019-09-16 | 767.98 | 767.98 | 702.85 | 712.00 | 650 |
| MUREB | 2019-09-13 | 739.84 | 739.84 | 739.84 | 739.84 | 50 |
| MUREB | 2019-09-12 | 779.97 | 779.97 | 730.54 | 733.00 | 600 |
| MUREB | 2019-09-11 | 751.00 | 768.98 | 751.00 | 768.98 | 150 |
| MUREB | 2019-09-06 | 789.79 | 789.79 | 789.79 | 789.79 | 50 |
| MUREB | 2019-09-05 | 763.90 | 763.90 | 763.90 | 763.90 | 50 |
| MUREB | 2019-09-04 | 779.45 | 779.45 | 726.00 | 745.00 | 200 |
| MUREB | 2019-09-03 | 764.00 | 764.00 | 764.00 | 764.00 | 50 |
| MUREB | 2019-09-02 | 730.00 | 744.00 | 728.65 | 741.50 | 250 |
| MUREB | 2019-08-30 | 767.00 | 767.00 | 767.00 | 767.00 | 50 |
| MUREB | 2019-08-27 | 765.00 | 765.00 | 717.55 | 734.55 | 250 |
| MUREB | 2019-08-26 | 735.00 | 735.00 | 734.40 | 734.40 | 200 |
| MUREB | 2019-08-23 | 779.00 | 779.00 | 773.00 | 773.00 | 150 |
| MUREB | 2019-08-22 | 755.00 | 755.00 | 755.00 | 755.00 | 50 |
| MUREB | 2019-08-21 | 701.00 | 734.98 | 700.00 | 729.94 | 200 |
| MUREB | 2019-08-19 | 728.00 | 728.00 | 728.00 | 728.00 | 50 |
| MUREB | 2019-08-09 | 715.01 | 715.01 | 715.01 | 715.01 | 50 |
| MUREB | 2019-08-08 | 0.00 | 726.00 | 726.00 | 729.98 | 1300 |
| MUREB | 2019-08-05 | 729.98 | 729.98 | 729.98 | 729.98 | 50 |
| MUREB | 2019-08-02 | 730.00 | 730.00 | 730.00 | 730.00 | 50 |
| MUREB | 2019-08-01 | 722.54 | 722.54 | 722.54 | 722.54 | 150 |
| MUREB | 2019-07-30 | 713.00 | 748.98 | 713.00 | 739.65 | 300 |
| MUREB | 2019-07-26 | 740.00 | 751.00 | 740.00 | 750.00 | 200 |
| MUREB | 2019-07-25 | 725.00 | 755.00 | 712.50 | 751.10 | 1050 |
| MUREB | 2019-07-23 | 749.98 | 749.98 | 749.98 | 749.98 | 50 |
| MUREB | 2019-07-22 | 725.10 | 725.10 | 725.10 | 725.10 | 50 |
| MUREB | 2019-07-18 | 750.00 | 750.00 | 750.00 | 750.00 | 500 |
| MUREB | 2019-07-17 | 750.00 | 750.00 | 750.00 | 750.00 | 12650 |
| MUREB | 2019-07-16 | 745.90 | 747.00 | 745.90 | 746.50 | 600 |
| MUREB | 2019-07-15 | 749.98 | 749.98 | 731.00 | 735.00 | 850 |
| MUREB | 2019-07-12 | 750.00 | 750.00 | 732.02 | 735.00 | 650 |
| MUREB | 2019-07-09 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| MUREB | 2019-07-08 | 765.00 | 765.00 | 765.00 | 765.00 | 700 |
| MUREB | 2019-07-03 | 767.98 | 770.00 | 767.98 | 770.00 | 2050 |
| MUREB | 2019-07-02 | 759.00 | 760.00 | 759.00 | 760.00 | 300 |
| MUREB | 2019-07-01 | 740.00 | 744.00 | 740.00 | 743.16 | 350 |
| MUREB | 2019-06-28 | 760.00 | 769.00 | 750.00 | 763.64 | 850 |
| MUREB | 2019-06-27 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| MUREB | 2019-06-26 | 763.50 | 763.50 | 720.09 | 755.00 | 4950 |
| MUREB | 2019-06-25 | 765.00 | 765.00 | 745.00 | 758.00 | 2850 |
| MUREB | 2019-06-24 | 766.00 | 770.00 | 766.00 | 769.28 | 800 |
| MUREB | 2019-06-20 | 783.00 | 783.00 | 783.00 | 783.00 | 6900 |
| MUREB | 2019-06-19 | 762.00 | 762.00 | 762.00 | 762.00 | 50 |
| MUREB | 2019-06-12 | 789.00 | 790.00 | 789.00 | 790.00 | 300 |
| MUREB | 2019-05-30 | 789.00 | 820.00 | 789.00 | 795.39 | 25000 |
| MUREB | 2019-05-29 | 795.00 | 805.00 | 795.00 | 801.44 | 5700 |
| MUREB | 2019-05-28 | 755.00 | 788.00 | 755.00 | 785.00 | 600 |
| MUREB | 2019-05-24 | 785.00 | 788.00 | 785.00 | 787.40 | 250 |
| MUREB | 2019-05-23 | 789.90 | 790.00 | 785.00 | 785.00 | 2100 |
| MUREB | 2019-05-22 | 769.98 | 775.00 | 769.98 | 774.83 | 750 |
| MUREB | 2019-05-21 | 750.50 | 760.00 | 750.50 | 758.59 | 2800 |
| MUREB | 2019-05-20 | 734.00 | 745.00 | 720.00 | 733.08 | 3100 |
| MUREB | 2019-05-17 | 711.25 | 739.00 | 711.00 | 734.13 | 500 |
| MUREB | 2019-05-16 | 731.54 | 750.00 | 731.09 | 743.78 | 300 |
| MUREB | 2019-05-14 | 767.98 | 770.00 | 767.98 | 769.42 | 700 |
| MUREB | 2019-05-10 | 0.00 | 751.00 | 751.00 | 773.14 | 250 |
| MUREB | 2019-05-09 | 750.00 | 780.00 | 750.00 | 778.14 | 1850 |
| MUREB | 2019-05-08 | 755.00 | 756.00 | 751.00 | 755.00 | 1200 |
| MUREB | 2019-05-07 | 760.00 | 765.00 | 760.00 | 765.00 | 250 |
| MUREB | 2019-05-06 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| MUREB | 2019-05-03 | 779.90 | 785.00 | 779.90 | 785.00 | 300 |
| MUREB | 2019-05-02 | 780.00 | 780.00 | 780.00 | 780.00 | 50 |
| MUREB | 2019-04-30 | 760.09 | 775.00 | 760.09 | 775.00 | 150 |
| MUREB | 2019-04-29 | 795.00 | 797.00 | 795.00 | 797.00 | 900 |
| MUREB | 2019-04-26 | 778.00 | 795.00 | 778.00 | 795.00 | 2000 |
| MUREB | 2019-04-25 | 780.00 | 780.00 | 780.00 | 780.00 | 50 |
| MUREB | 2019-04-24 | 785.00 | 790.00 | 785.00 | 790.00 | 1250 |
| MUREB | 2019-04-23 | 766.00 | 781.00 | 765.00 | 781.00 | 350 |
| MUREB | 2019-04-18 | 760.01 | 770.00 | 760.01 | 769.09 | 550 |
| MUREB | 2019-04-17 | 778.00 | 779.00 | 763.00 | 768.00 | 300 |
| MUREB | 2019-04-16 | 750.01 | 779.00 | 750.01 | 778.00 | 400 |
| MUREB | 2019-04-15 | 782.00 | 782.00 | 771.00 | 771.00 | 150 |
| MUREB | 2019-04-12 | 765.00 | 770.00 | 731.51 | 770.00 | 1050 |
| MUREB | 2019-04-10 | 770.01 | 770.01 | 770.01 | 770.01 | 50 |
| MUREB | 2019-04-09 | 761.00 | 785.00 | 761.00 | 785.00 | 400 |
| MUREB | 2019-04-08 | 765.01 | 788.00 | 765.01 | 770.00 | 450 |
| MUREB | 2019-04-05 | 793.00 | 795.00 | 782.00 | 782.00 | 1350 |
| MUREB | 2019-04-03 | 795.00 | 795.00 | 795.00 | 795.00 | 150 |
| MUREB | 2019-04-01 | 775.00 | 796.00 | 775.00 | 796.00 | 200 |
| MUREB | 2019-03-29 | 799.98 | 799.98 | 780.00 | 781.00 | 300 |
| MUREB | 2019-03-27 | 790.00 | 790.00 | 790.00 | 790.00 | 50 |
| MUREB | 2019-03-26 | 799.95 | 810.00 | 799.95 | 810.00 | 25100 |
| MUREB | 2019-03-25 | 809.00 | 809.00 | 809.00 | 809.00 | 50 |
| MUREB | 2019-03-22 | 770.00 | 800.00 | 770.00 | 790.01 | 2550 |
| MUREB | 2019-03-21 | 780.00 | 780.00 | 778.00 | 778.50 | 200 |
| MUREB | 2019-03-20 | 794.00 | 794.00 | 794.00 | 794.00 | 100 |
| MUREB | 2019-03-18 | 790.00 | 800.00 | 790.00 | 794.19 | 800 |
| MUREB | 2019-03-15 | 780.01 | 790.00 | 780.01 | 787.66 | 8100 |
| MUREB | 2019-03-14 | 794.98 | 795.00 | 794.98 | 794.98 | 1050 |
| MUREB | 2019-03-13 | 800.00 | 800.00 | 800.00 | 800.00 | 50 |
| MUREB | 2019-03-12 | 803.98 | 809.00 | 803.98 | 805.40 | 500 |
| MUREB | 2019-03-11 | 798.98 | 809.90 | 790.00 | 806.90 | 1450 |
| MUREB | 2019-03-08 | 800.00 | 810.00 | 800.00 | 809.53 | 3850 |
| MUREB | 2019-03-07 | 800.00 | 805.00 | 800.00 | 802.50 | 200 |
| MUREB | 2019-03-06 | 795.00 | 800.00 | 795.00 | 797.89 | 4250 |
| MUREB | 2019-03-05 | 797.95 | 797.95 | 790.00 | 790.00 | 100 |
| MUREB | 2019-03-04 | 780.00 | 795.00 | 780.00 | 794.51 | 5100 |
| MUREB | 2019-03-01 | 790.00 | 795.00 | 780.00 | 782.79 | 1850 |
| MUREB | 2019-02-28 | 786.00 | 790.00 | 786.00 | 789.88 | 1750 |
| MUREB | 2019-02-27 | 766.00 | 784.00 | 742.00 | 783.96 | 5750 |
| MUREB | 2019-02-26 | 775.00 | 792.40 | 770.00 | 776.29 | 2600 |
| MUREB | 2019-02-21 | 795.00 | 795.00 | 795.00 | 795.00 | 50 |
| MUREB | 2019-02-20 | 790.00 | 795.00 | 790.00 | 795.00 | 400 |
| MUREB | 2019-02-15 | 786.10 | 799.98 | 780.00 | 791.23 | 250 |
| MUREB | 2019-02-14 | 799.00 | 799.00 | 799.00 | 799.00 | 50 |
| MUREB | 2019-02-13 | 790.00 | 790.00 | 785.00 | 787.38 | 2200 |
| MUREB | 2019-02-11 | 795.00 | 795.00 | 792.00 | 792.59 | 600 |
| MUREB | 2019-02-08 | 792.02 | 818.90 | 792.02 | 818.90 | 150 |
| MUREB | 2019-02-07 | 801.25 | 825.00 | 801.25 | 825.00 | 150 |
| MUREB | 2019-02-04 | 826.00 | 826.00 | 825.00 | 825.00 | 100 |
| MUREB | 2019-02-01 | 800.00 | 820.00 | 800.00 | 815.40 | 24550 |
| MUREB | 2019-01-31 | 795.00 | 802.00 | 795.00 | 801.52 | 1750 |
| MUREB | 2019-01-30 | 791.00 | 805.00 | 789.00 | 801.66 | 2100 |
| MUREB | 2019-01-29 | 780.02 | 799.00 | 780.00 | 797.53 | 9150 |
| MUREB | 2019-01-28 | 795.00 | 797.00 | 795.00 | 796.78 | 650 |
| MUREB | 2019-01-25 | 780.00 | 794.50 | 780.00 | 792.75 | 300 |
| MUREB | 2019-01-24 | 789.97 | 796.00 | 779.02 | 796.00 | 700 |
| MUREB | 2019-01-22 | 795.00 | 799.47 | 793.00 | 797.98 | 450 |
| MUREB | 2019-01-18 | 799.88 | 799.88 | 799.88 | 799.88 | 50 |
| MUREB | 2019-01-17 | 778.00 | 798.75 | 778.00 | 798.75 | 600 |
| MUREB | 2019-01-16 | 789.88 | 790.01 | 789.88 | 790.00 | 700 |
| MUREB | 2019-01-15 | 780.00 | 797.50 | 775.00 | 786.00 | 1700 |
| MUREB | 2019-01-14 | 799.98 | 800.00 | 791.01 | 799.79 | 400 |
| MUREB | 2019-01-11 | 780.00 | 782.04 | 777.02 | 781.70 | 450 |
| MUREB | 2019-01-10 | 0.00 | 800.14 | 800.14 | 800.14 | 200 |
| MUREB | 2019-01-09 | 801.00 | 805.00 | 780.00 | 800.14 | 1650 |
| MUREB | 2019-01-08 | 800.04 | 818.96 | 800.04 | 810.00 | 250 |
| MUREB | 2019-01-04 | 0.00 | 820.00 | 820.00 | 820.00 | 50 |
| MUREB | 2019-01-02 | 819.78 | 820.00 | 819.78 | 820.00 | 250 |
| MUREB | 2019-01-01 | 829.98 | 830.00 | 820.00 | 820.00 | 150 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00