Affiliated Managers Group Inc (MGR) Historical Stock Data
21.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGR is down -0.19% a day on average. There have been 13 days where Affiliated Managers Group Inc closed green and 17 days where MGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 21.42 | 21.41 | ↓$0.01 (-0.05%) | 21.30 | 21.47 | 31.10K |
| 2025-12-22 | 21.58 | 21.38 | ↓$0.20 (-0.93%) | 21.38 | 21.58 | 34.13K |
| 2025-12-19 | 21.52 | 21.49 | ↓$0.03 (-0.12%) | 21.43 | 21.60 | 25.36K |
| 2025-12-18 | 21.47 | 21.48 | ↑$0.01 (0.05%) | 21.40 | 21.60 | 23.72K |
| 2025-12-17 | 21.40 | 21.49 | ↑$0.09 (0.42%) | 21.27 | 21.56 | 52.33K |
| 2025-12-16 | 21.34 | 21.38 | ↑$0.04 (0.19%) | 21.30 | 21.41 | 26.77K |
| 2025-12-15 | 21.39 | 21.34 | ↓$0.05 (-0.23%) | 21.30 | 21.48 | 30.06K |
| 2025-12-12 | 21.21 | 21.30 | ↑$0.09 (0.42%) | 21.21 | 21.44 | 24.80K |
| 2025-12-11 | 21.08 | 21.31 | ↑$0.23 (1.09%) | 21.08 | 21.44 | 24.67K |
| 2025-12-10 | 21.14 | 21.12 | ↓$0.02 (-0.09%) | 21.02 | 21.25 | 13.86K |
| 2025-12-09 | 21.00 | 21.02 | ↑$0.02 (0.10%) | 20.99 | 21.13 | 24.10K |
| 2025-12-08 | 20.90 | 20.95 | ↑$0.05 (0.24%) | 20.86 | 21.03 | 198.95K |
| 2025-12-05 | 21.09 | 20.91 | ↓$0.18 (-0.85%) | 20.78 | 21.09 | 42.40K |
| 2025-12-04 | 21.37 | 21.07 | ↓$0.30 (-1.40%) | 20.92 | 21.37 | 45.01K |
| 2025-12-03 | 21.30 | 21.29 | ↓$0.01 (-0.05%) | 21.27 | 21.40 | 12.86K |
| 2025-12-02 | 21.57 | 21.32 | ↓$0.25 (-1.16%) | 21.26 | 21.57 | 21.85K |
| 2025-12-01 | 21.56 | 21.47 | ↓$0.09 (-0.42%) | 21.41 | 21.60 | 18.70K |
| 2025-11-28 | 21.50 | 21.56 | ↑$0.06 (0.28%) | 21.46 | 21.56 | 5.38K |
| 2025-11-26 | 21.48 | 21.50 | ↑$0.02 (0.09%) | 21.45 | 21.55 | 8.20K |
| 2025-11-25 | 21.31 | 21.48 | ↑$0.17 (0.80%) | 21.27 | 21.48 | 15.92K |
| 2025-11-24 | 21.25 | 21.32 | ↑$0.07 (0.33%) | 21.25 | 21.46 | 24.42K |
| 2025-11-21 | 21.22 | 21.24 | ↑$0.02 (0.09%) | 21.03 | 21.41 | 10.98K |
| 2025-11-20 | 21.40 | 21.17 | ↓$0.23 (-1.07%) | 21.03 | 21.50 | 18.50K |
| 2025-11-19 | 21.45 | 21.38 | ↓$0.07 (-0.33%) | 21.24 | 21.48 | 14.01K |
| 2025-11-18 | 21.45 | 21.35 | ↓$0.10 (-0.47%) | 21.30 | 21.48 | 12.96K |
| 2025-11-17 | 21.59 | 21.41 | ↓$0.18 (-0.83%) | 21.22 | 21.65 | 32.70K |
| 2025-11-14 | 21.54 | 21.55 | ↑$0.01 (0.05%) | 21.39 | 21.61 | 11.91K |
| 2025-11-13 | 21.75 | 21.57 | ↓$0.18 (-0.83%) | 21.33 | 21.77 | 20.04K |
| 2025-11-12 | 21.90 | 21.71 | ↓$0.19 (-0.87%) | 21.71 | 21.92 | 19.07K |
| 2025-11-11 | 21.89 | 21.86 | ↓$0.03 (-0.14%) | 21.66 | 22.02 | 30.39K |
Create an account or log in to view more rows.
$MGR Guys when can we expect that 30% drop?
$MGR Same thing
different day
$MGR is it Monday yet?
$MGR starting to gap up a little
$MGR run it!
$MGR Many many bears
$MGR lets see if it can hold the line
$MGR It's happening!
$MGR hold
$MGR only getting stronger