Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Affiliated Managers Group Inc (MGR)
Affiliated Managers Group Inc (MGR) Historical

MGR Affiliated Managers Group Inc

22.62

0.08 (0.35%)

After Hours

Last Updated: 16:00:02

Delayed by 15 minutes

MGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	22.54	0.13	0.58%	22.51	22.64	22.45	12,125
Jul 24 2024	22.41	-0.32	-1.41%	22.73	22.73	22.40	10,324
Jul 23 2024	22.73	-0.01	-0.04%	22.79	22.79	22.65	9,584
Jul 22 2024	22.74	-0.04	-0.18%	22.80	22.8999	22.63	17,723
Jul 19 2024	22.78	0.12	0.53%	22.62	22.80	22.62	6,935
Jul 18 2024	22.6607	-0.22	-0.96%	22.85	23.00	22.6607	12,224
Jul 17 2024	22.8802	-0.05	-0.22%	22.93	23.041	22.86	12,200
Jul 16 2024	22.93	0.02	0.08%	22.92	23.13	22.92	11,053
Jul 15 2024	22.912	-0.09	-0.38%	22.88	22.99	22.8515	11,090
Jul 12 2024	23.00	0.18	0.79%	22.79	23.0198	22.79	8,530
Jul 11 2024	22.82	0.32	1.42%	22.63	22.88	22.6001	20,818
Jul 10 2024	22.50	-0.04	-0.18%	22.58	22.6292	22.35	24,451
Jul 09 2024	22.54	-0.11	-0.49%	22.65	22.75	22.50	14,080
Jul 08 2024	22.65	0.01	0.04%	22.64	22.80	22.62	16,139
Jul 05 2024	22.64	0.09	0.40%	22.57	22.68	22.56	9,465
Jul 03 2024	22.55	0.23	1.03%	22.39	22.5661	22.3201	12,964
Jul 02 2024	22.32	0.07	0.31%	22.36	22.38	22.1325	13,092
Jul 01 2024	22.25	-0.45	-1.99%	22.42	22.42	22.06	26,971
Jun 28 2024	22.7022	0.00	0.00%	22.7022	22.7022	22.7022	0
Jun 27 2024	22.7022	-0.05	-0.21%	22.78	22.95	22.70	24,233
Jun 26 2024	22.75	0.02	0.09%	22.71	22.7994	22.71	19,053
Jun 25 2024	22.73	0.07	0.31%	22.69	22.77	22.6501	18,761
Jun 24 2024	22.66	0.12	0.53%	22.47	22.73	22.47	16,885
Jun 21 2024	22.54	0.08	0.36%	22.46	22.60	22.40	15,489
Jun 20 2024	22.46	-0.07	-0.31%	22.51	22.535	22.40	17,853
Jun 18 2024	22.53	0.07	0.31%	22.47	22.58	22.47	14,782
Jun 17 2024	22.46	-0.09	-0.40%	22.44	22.5395	22.39	11,809
Jun 14 2024	22.55	-0.22	-0.97%	22.67	22.835	22.54	14,846
Jun 13 2024	22.77	0.08	0.35%	22.79	22.85	22.58	16,447
Jun 12 2024	22.69	0.15	0.67%	22.73	22.919	22.62	19,262
Jun 11 2024	22.54	0.05	0.22%	22.52	22.6599	22.32	37,370
Jun 10 2024	22.49	-0.09	-0.40%	22.52	22.622	22.3424	14,652
Jun 07 2024	22.58	-0.04	-0.18%	22.55	22.66	22.43	13,355
Jun 06 2024	22.62	0.07	0.31%	22.45	22.66	22.42	30,624
Jun 05 2024	22.55	0.01	0.04%	22.54	22.6699	22.435	18,694
Jun 04 2024	22.54	-0.05	-0.22%	22.60	22.728	22.52	27,191
Jun 03 2024	22.59	0.27	1.21%	22.36	22.63	22.34	6,901
May 31 2024	22.32	0.16	0.72%	22.26	22.5773	22.26	14,856
May 30 2024	22.16	0.07	0.32%	22.10	22.25	22.07	7,624
May 29 2024	22.09	-0.21	-0.94%	22.16	22.20	22.0322	12,715
May 28 2024	22.30	-0.01	-0.04%	22.31	22.46	22.28	12,554
May 24 2024	22.31	0.09	0.41%	22.32	22.4422	22.22	10,561
May 23 2024	22.22	-0.22	-0.98%	22.52	22.56	22.13	20,392
May 22 2024	22.44	-0.11	-0.49%	22.52	22.5755	22.39	20,508
May 21 2024	22.55	-0.11	-0.49%	22.69	22.80	22.50	12,640
May 20 2024	22.66	0.08	0.35%	22.56	22.76	22.56	6,833
May 17 2024	22.58	-0.06	-0.27%	22.57	22.6405	22.50	14,920
May 16 2024	22.64	-0.11	-0.48%	22.80	22.80	22.55	13,126
May 15 2024	22.75	0.14	0.62%	22.75	23.00	22.7001	24,842
May 14 2024	22.61	-0.14	-0.62%	22.72	22.72	22.52	18,509
May 13 2024	22.75	0.13	0.57%	22.64	22.75	22.5101	7,162
May 10 2024	22.62	-0.04	-0.18%	22.66	22.80	22.50	14,598
May 09 2024	22.66	-0.04	-0.19%	22.68	22.7842	22.52	10,029
May 08 2024	22.702	-0.17	-0.73%	22.76	22.91	22.39	14,727
May 07 2024	22.87	0.12	0.53%	22.91	23.0469	22.76	28,929
May 06 2024	22.75	0.10	0.44%	22.71	22.8052	22.65	15,022
May 03 2024	22.65	0.30	1.34%	22.53	22.71	22.50	19,067
May 02 2024	22.35	0.13	0.59%	22.24	22.40	22.19	6,978
May 01 2024	22.22	0.11	0.50%	22.21	22.30	22.07	11,371
Apr 30 2024	22.11	-0.26	-1.16%	22.35	22.4842	22.05	22,592
Apr 29 2024	22.37	-0.03	-0.11%	22.44	22.5315	22.27	10,236

Affiliated Managers

Trans Canada Gold

Och Ziff Capital Managem...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions