Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NYSE
Affiliated Managers Group Inc (MGRD)
Affiliated Managers Group Inc (MGRD) Historical

MGRD Affiliated Managers Group Inc

15.615

0.135 (0.87%)

Last Updated: 12:39:27

Delayed by 15 minutes

MGRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	15.48	0.09	0.58%	15.39	15.53	15.23	17,928
Jan 10 2025	15.39	-0.39	-2.47%	15.76	15.76	15.31	12,472
Jan 08 2025	15.78	-0.25	-1.56%	15.95	15.95	15.68	11,390
Jan 07 2025	16.03	-0.30	-1.84%	16.26	16.26	15.8914	7,659
Jan 06 2025	16.33	-0.07	-0.43%	16.33	16.44	16.25	5,642
Jan 03 2025	16.40	0.13	0.80%	16.38	16.50	16.2701	7,656
Jan 02 2025	16.27	0.29	1.81%	15.75	16.56	15.75	16,798
Dec 31 2024	15.98	0.29	1.85%	15.63	16.03	15.5876	45,386
Dec 30 2024	15.69	0.12	0.77%	15.50	15.69	15.50	233,621
Dec 27 2024	15.57	-0.42	-2.63%	15.65	15.82	15.43	38,085
Dec 26 2024	15.99	-0.13	-0.81%	16.15	16.15	15.89	8,267
Dec 24 2024	16.12	-0.08	-0.49%	16.22	16.22	16.03	4,635
Dec 23 2024	16.20	-0.09	-0.53%	16.38	16.38	16.10	4,537
Dec 20 2024	16.2863	0.06	0.35%	16.27	16.45	16.03	3,508
Dec 19 2024	16.23	0.06	0.37%	16.16	16.458	16.05	9,006
Dec 18 2024	16.17	-0.31	-1.88%	16.51	16.6799	16.17	3,443
Dec 17 2024	16.48	0.19	1.17%	16.26	16.5577	16.26	5,006
Dec 16 2024	16.29	-0.27	-1.63%	16.74	16.74	16.26	11,341
Dec 13 2024	16.56	-0.25	-1.46%	16.81	16.85	16.54	7,737
Dec 12 2024	16.805	-0.14	-0.80%	16.98	17.00	16.775	9,308
Dec 11 2024	16.94	0.01	0.06%	17.09	17.1008	16.94	4,643
Dec 10 2024	16.93	-0.02	-0.12%	17.00	17.00	16.79	5,299
Dec 09 2024	16.95	-0.16	-0.95%	17.05	17.215	16.72	10,169
Dec 06 2024	17.1122	-0.13	-0.74%	17.33	17.35	17.0924	7,370
Dec 05 2024	17.24	0.05	0.29%	17.11	17.29	17.0501	4,998
Dec 04 2024	17.19	-0.05	-0.28%	17.30	17.30	17.08	7,277
Dec 03 2024	17.2377	-0.11	-0.65%	17.43	17.43	17.02	3,741
Dec 02 2024	17.35	-0.05	-0.29%	17.35	17.435	17.35	3,763
Nov 29 2024	17.40	0.25	1.46%	17.22	17.5699	17.22	16,425
Nov 27 2024	17.15	-0.01	-0.06%	17.28	17.42	17.12	2,216
Nov 26 2024	17.16	-0.21	-1.21%	17.25	17.45	17.04	7,528
Nov 25 2024	17.37	0.21	1.22%	17.41	17.70	17.255	4,004
Nov 22 2024	17.16	-0.08	-0.46%	17.37	17.4929	17.1104	10,959
Nov 21 2024	17.24	0.18	1.08%	17.19	17.33	17.0101	7,299
Nov 20 2024	17.0553	-0.05	-0.32%	17.11	17.29	16.9601	5,037
Nov 19 2024	17.11	-0.19	-1.10%	17.37	17.4288	17.11	5,747
Nov 18 2024	17.30	0.00	0.00%	17.36	17.46	17.28	10,704
Nov 15 2024	17.30	0.03	0.17%	17.27	17.30	17.0815	5,351
Nov 14 2024	17.27	0.10	0.58%	17.33	17.3914	17.20	3,892
Nov 13 2024	17.17	-0.06	-0.35%	17.42	17.4499	17.17	11,387
Nov 12 2024	17.23	-0.28	-1.60%	17.55	17.72	17.22	16,342
Nov 11 2024	17.51	-0.19	-1.07%	17.77	17.80	17.50	2,127
Nov 08 2024	17.70	0.11	0.63%	17.75	17.75	17.46	4,718
Nov 07 2024	17.59	0.09	0.51%	17.62	17.62	17.4277	2,404
Nov 06 2024	17.50	-0.21	-1.19%	17.60	17.60	17.38	6,588
Nov 05 2024	17.71	0.42	2.43%	17.44	17.71	17.44	7,199
Nov 04 2024	17.29	0.13	0.79%	17.40	17.40	17.29	4,728
Nov 01 2024	17.155	-0.35	-1.97%	17.63	17.63	17.155	3,897
Oct 31 2024	17.50	-0.15	-0.85%	17.73	17.73	17.4296	8,341
Oct 30 2024	17.65	-0.06	-0.34%	17.78	17.81	17.57	6,852
Oct 29 2024	17.71	-0.05	-0.28%	17.66	17.71	17.46	4,774
Oct 28 2024	17.76	0.21	1.20%	17.63	17.79	17.50	9,260
Oct 25 2024	17.55	-0.07	-0.40%	17.74	17.84	17.54	8,975
Oct 24 2024	17.62	-0.02	-0.11%	17.68	17.70	17.44	2,238
Oct 23 2024	17.64	-0.13	-0.73%	17.75	17.9599	17.64	5,495
Oct 22 2024	17.77	0.08	0.45%	17.80	17.89	17.72	5,079
Oct 21 2024	17.69	-0.27	-1.50%	18.04	18.04	17.68	14,446
Oct 18 2024	17.96	-0.11	-0.61%	18.15	18.15	17.95	16,621
Oct 17 2024	18.07	-0.26	-1.42%	18.36	18.36	18.04	6,688
Oct 16 2024	18.33	0.10	0.55%	18.36	18.37	18.29	19,646

Affiliated Managers

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