Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

MGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 26 2024	22.395	0.09	0.43%	22.28	22.62	22.24	9,543
Apr 25 2024	22.30	-0.32	-1.41%	22.45	22.47	22.20	9,693
Apr 24 2024	22.62	-0.04	-0.18%	22.62	22.65	22.22	14,966
Apr 23 2024	22.66	0.45	2.03%	22.25	22.66	22.21	29,861
Apr 22 2024	22.21	0.06	0.27%	22.08	22.31	22.08	18,981
Apr 19 2024	22.15	0.24	1.10%	21.92	22.185	21.91	15,124
Apr 18 2024	21.91	-0.35	-1.57%	22.20	22.20	21.82	34,211
Apr 17 2024	22.26	0.37	1.69%	21.99	22.28	21.99	11,805
Apr 16 2024	21.89	0.07	0.32%	21.80	22.1249	21.60	18,278
Apr 15 2024	21.82	-0.55	-2.46%	22.22	22.34	21.6359	35,501
Apr 12 2024	22.37	-0.26	-1.15%	22.49	22.6581	22.36	10,099
Apr 11 2024	22.63	-0.01	-0.04%	22.85	22.85	22.34	18,806
Apr 10 2024	22.64	-0.67	-2.87%	23.27	23.27	22.64	27,517
Apr 09 2024	23.31	-0.19	-0.81%	23.50	23.56	23.26	22,545
Apr 08 2024	23.50	-0.15	-0.63%	23.69	23.89	23.45	19,926
Apr 05 2024	23.65	-0.20	-0.84%	23.75	23.87	23.58	15,134
Apr 04 2024	23.85	-0.03	-0.13%	23.96	23.96	23.62	24,912
Apr 03 2024	23.88	0.11	0.46%	23.72	23.88	23.53	7,079
Apr 02 2024	23.77	-0.12	-0.50%	23.81	23.82	23.4001	17,298
Apr 01 2024	23.89	0.19	0.80%	23.96	23.99	23.51	28,059
Mar 28 2024	23.70	-0.23	-0.96%	24.48	24.48	23.51	23,087
Mar 27 2024	23.93	-0.43	-1.77%	24.01	24.01	23.7229	23,477
Mar 26 2024	24.36	0.04	0.16%	24.32	24.49	23.9501	12,080
Mar 25 2024	24.32	-0.05	-0.21%	24.37	24.56	24.135	18,970
Mar 22 2024	24.37	-0.19	-0.77%	24.64	24.64	24.31	9,271
Mar 21 2024	24.56	0.18	0.74%	24.49	24.64	24.38	31,515
Mar 20 2024	24.38	0.39	1.63%	23.99	24.48	23.85	21,661
Mar 19 2024	23.99	0.32	1.35%	23.87	24.01	23.35	13,502
Mar 18 2024	23.67	0.07	0.30%	23.61	23.7792	23.59	15,233
Mar 15 2024	23.60	0.15	0.64%	23.56	23.8299	22.87	29,251
Mar 14 2024	23.45	-0.64	-2.66%	24.07	24.07	23.37	22,589
Mar 13 2024	24.09	-0.21	-0.86%	24.25	24.25	24.03	33,996
Mar 12 2024	24.30	-0.07	-0.29%	24.4831	24.49	24.06	15,298
Mar 11 2024	24.37	-0.08	-0.33%	24.40	24.52	24.30	6,621

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