Affiliated Managers Group Inc (MGR) Historical Stock Data
24.82 ↓0.31 (-1.23%)
As of February 3, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, MGR is up 0.08% a day on average. There have been 18 days where Affiliated Managers Group Inc closed green and 12 days where MGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 24.73 | 24.82 | ↑$0.09 (0.36%) | 24.40 | 25.07 | 29.14K |
| 2023-02-02 | 25.11 | 25.13 | ↑$0.02 (0.08%) | 25.02 | 25.45 | 19.23K |
| 2023-02-01 | 25.23 | 25.11 | ↓$0.12 (-0.48%) | 25.08 | 25.35 | 19.28K |
| 2023-01-31 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.11 | 25.45 | 63.75K |
| 2023-01-30 | 25.09 | 25.30 | ↑$0.21 (0.84%) | 24.93 | 25.33 | 33.44K |
| 2023-01-27 | 25.07 | 25.09 | ↑$0.02 (0.08%) | 24.99 | 25.17 | 10.98K |
| 2023-01-26 | 25.22 | 25.07 | ↓$0.15 (-0.59%) | 24.88 | 25.22 | 28.31K |
| 2023-01-25 | 24.85 | 25.23 | ↑$0.38 (1.53%) | 24.82 | 25.23 | 40.06K |
| 2023-01-24 | 24.93 | 24.98 | ↑$0.05 (0.20%) | 24.92 | 25.07 | 34.82K |
| 2023-01-23 | 24.97 | 24.93 | ↓$0.04 (-0.16%) | 24.88 | 25.08 | 27.52K |
| 2023-01-20 | 24.66 | 24.86 | ↑$0.20 (0.81%) | 24.42 | 24.95 | 30.05K |
| 2023-01-19 | 24.43 | 24.66 | ↑$0.23 (0.94%) | 24.30 | 24.79 | 18.16K |
| 2023-01-18 | 24.82 | 24.51 | ↓$0.31 (-1.25%) | 24.43 | 24.84 | 38.67K |
| 2023-01-17 | 24.08 | 24.40 | ↑$0.32 (1.33%) | 24.00 | 24.45 | 39.87K |
| 2023-01-13 | 23.65 | 24.08 | ↑$0.43 (1.82%) | 23.55 | 24.27 | 57.22K |
| 2023-01-12 | 23.37 | 23.65 | ↑$0.28 (1.20%) | 23.20 | 23.71 | 29.20K |
| 2023-01-11 | 23.05 | 23.30 | ↑$0.25 (1.08%) | 23.02 | 23.37 | 16.12K |
| 2023-01-10 | 22.55 | 22.94 | ↑$0.39 (1.73%) | 22.55 | 23.17 | 36.07K |
| 2023-01-09 | 22.77 | 22.51 | ↓$0.26 (-1.14%) | 22.51 | 23.03 | 22.54K |
| 2023-01-06 | 22.20 | 22.66 | ↑$0.46 (2.07%) | 22.16 | 22.73 | 23.05K |
| 2023-01-05 | 21.64 | 22.09 | ↑$0.45 (2.08%) | 21.64 | 22.09 | 14.93K |
| 2023-01-04 | 21.18 | 21.64 | ↑$0.46 (2.17%) | 21.18 | 21.64 | 28.03K |
| 2023-01-03 | 21.06 | 21.05 | ↓$0.01 (-0.05%) | 20.90 | 21.48 | 21.35K |
| 2022-12-30 | 21.25 | 20.78 | ↓$0.47 (-2.21%) | 20.65 | 21.25 | 73.73K |
| 2022-12-29 | 21.64 | 21.25 | ↓$0.39 (-1.80%) | 21.05 | 21.64 | 48.83K |
| 2022-12-28 | 21.92 | 21.30 | ↓$0.62 (-2.83%) | 21.30 | 21.92 | 27.92K |
| 2022-12-27 | 22.59 | 22.17 | ↓$0.42 (-1.86%) | 22.05 | 22.72 | 37.48K |
| 2022-12-23 | 23.13 | 22.58 | ↓$0.55 (-2.38%) | 22.50 | 23.39 | 26.23K |
| 2022-12-22 | 23.42 | 23.03 | ↓$0.39 (-1.67%) | 22.75 | 23.64 | 22.79K |
| 2022-12-21 | 23.30 | 23.42 | ↑$0.12 (0.52%) | 23.25 | 23.52 | 38.28K |
Create an account or log in to view more rows.
$MGR im in.
$MGR Don't hold!!! Buy it
$MGR super bullish
$MGR let’s gooooo
$MGR gets me every time lol
$MGR BULLS ALPHA
BEARS BETA
$MGR MACD turned bullish
$MGR used to this fuckery!! Not leaving no chance !
$MGR Shorts are calling in all the favors
$MGR Burn burn burn