Affiliated Managers Group Inc (MGR) Historical Stock Data
22.30 ↓0.32 (-1.41%)
As of April 25, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, MGR is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.33 | 22.30 | ↓$0.03 (-0.13%) | 22.30 | 22.43 | 9.69K |
| 2024-04-24 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.22 | 22.62 | 14.97K |
| 2024-04-23 | 22.26 | 22.66 | ↑$0.40 (1.82%) | 22.21 | 22.66 | 29.86K |
| 2024-04-22 | 22.20 | 22.21 | ↑$0.01 (0.05%) | 22.18 | 22.30 | 18.98K |
| 2024-04-19 | 21.91 | 22.15 | ↑$0.24 (1.10%) | 21.91 | 22.19 | 15.12K |
| 2024-04-18 | 22.20 | 21.91 | ↓$0.29 (-1.31%) | 21.82 | 22.20 | 34.03K |
| 2024-04-17 | 22.02 | 22.26 | ↑$0.25 (1.11%) | 22.00 | 22.28 | 11.81K |
| 2024-04-16 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.60 | 22.12 | 18.28K |
| 2024-04-15 | 22.22 | 21.82 | ↓$0.40 (-1.80%) | 21.64 | 22.34 | 35.50K |
| 2024-04-12 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.36 | 22.66 | 10.10K |
| 2024-04-11 | 22.85 | 22.63 | ↓$0.22 (-0.96%) | 22.34 | 22.85 | 18.81K |
| 2024-04-10 | 23.27 | 22.64 | ↓$0.63 (-2.71%) | 22.64 | 23.27 | 27.52K |
| 2024-04-09 | 23.56 | 23.31 | ↓$0.25 (-1.06%) | 23.31 | 23.56 | 22.55K |
| 2024-04-08 | 23.69 | 23.50 | ↓$0.19 (-0.80%) | 23.45 | 23.89 | 19.93K |
| 2024-04-05 | 23.75 | 23.65 | ↓$0.10 (-0.42%) | 23.62 | 23.87 | 15.13K |
| 2024-04-04 | 23.96 | 23.85 | ↓$0.11 (-0.46%) | 23.62 | 23.96 | 24.85K |
| 2024-04-03 | 23.72 | 23.88 | ↑$0.16 (0.67%) | 23.60 | 23.88 | 7.08K |
| 2024-04-02 | 23.81 | 23.77 | ↓$0.04 (-0.17%) | 23.40 | 23.82 | 17.30K |
| 2024-04-01 | 23.96 | 23.89 | ↓$0.07 (-0.29%) | 23.51 | 23.99 | 28.06K |
| 2024-03-28 | 24.48 | 23.70 | ↓$0.78 (-3.19%) | 23.51 | 24.48 | 23.09K |
| 2024-03-27 | 24.01 | 23.93 | ↓$0.08 (-0.33%) | 23.72 | 24.01 | 23.48K |
| 2024-03-26 | 24.32 | 24.36 | ↑$0.04 (0.16%) | 23.95 | 24.49 | 12.08K |
| 2024-03-25 | 24.37 | 24.32 | ↓$0.05 (-0.21%) | 24.14 | 24.48 | 18.97K |
| 2024-03-22 | 24.64 | 24.37 | ↓$0.27 (-1.10%) | 24.31 | 24.64 | 9.27K |
| 2024-03-21 | 24.49 | 24.56 | ↑$0.07 (0.29%) | 24.38 | 24.64 | 31.52K |
| 2024-03-20 | 23.99 | 24.38 | ↑$0.39 (1.63%) | 23.85 | 24.48 | 21.66K |
| 2024-03-19 | 23.87 | 23.99 | ↑$0.12 (0.50%) | 23.35 | 23.99 | 13.50K |
| 2024-03-18 | 23.61 | 23.67 | ↑$0.06 (0.25%) | 23.59 | 23.78 | 15.23K |
| 2024-03-15 | 23.46 | 23.60 | ↑$0.14 (0.60%) | 22.87 | 23.83 | 29.25K |
| 2024-03-14 | 24.07 | 23.45 | ↓$0.62 (-2.58%) | 23.37 | 24.07 | 22.59K |
Create an account or log in to view more rows.
$MGR Buy the dip
$MGR Keep up the pressure.
$MGR Bullish AF ??
$MGR Move up
let's buy
$MGR The best investment you can make is an investment in yourself or another person
$MGR Short again!! 😀 😀
$MGR Buying again tomorrow.
$MGR buy
$MGR im in.
$MGR Don't hold!!! Buy it