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.

DateOpenCloseChangeLowHighVolume
2023-02-0324.7324.82↑$0.09 (0.36%)24.4025.0729.14K
2023-02-0225.1125.13↑$0.02 (0.08%)25.0225.4519.23K
2023-02-0125.2325.11↓$0.12 (-0.48%)25.0825.3519.28K
2023-01-3125.3025.30↑$0.00 (0.00%)25.1125.4563.75K
2023-01-3025.0925.30↑$0.21 (0.84%)24.9325.3333.44K
2023-01-2725.0725.09↑$0.02 (0.08%)24.9925.1710.98K
2023-01-2625.2225.07↓$0.15 (-0.59%)24.8825.2228.31K
2023-01-2524.8525.23↑$0.38 (1.53%)24.8225.2340.06K
2023-01-2424.9324.98↑$0.05 (0.20%)24.9225.0734.82K
2023-01-2324.9724.93↓$0.04 (-0.16%)24.8825.0827.52K
2023-01-2024.6624.86↑$0.20 (0.81%)24.4224.9530.05K
2023-01-1924.4324.66↑$0.23 (0.94%)24.3024.7918.16K
2023-01-1824.8224.51↓$0.31 (-1.25%)24.4324.8438.67K
2023-01-1724.0824.40↑$0.32 (1.33%)24.0024.4539.87K
2023-01-1323.6524.08↑$0.43 (1.82%)23.5524.2757.22K
2023-01-1223.3723.65↑$0.28 (1.20%)23.2023.7129.20K
2023-01-1123.0523.30↑$0.25 (1.08%)23.0223.3716.12K
2023-01-1022.5522.94↑$0.39 (1.73%)22.5523.1736.07K
2023-01-0922.7722.51↓$0.26 (-1.14%)22.5123.0322.54K
2023-01-0622.2022.66↑$0.46 (2.07%)22.1622.7323.05K
2023-01-0521.6422.09↑$0.45 (2.08%)21.6422.0914.93K
2023-01-0421.1821.64↑$0.46 (2.17%)21.1821.6428.03K
2023-01-0321.0621.05↓$0.01 (-0.05%)20.9021.4821.35K
2022-12-3021.2520.78↓$0.47 (-2.21%)20.6521.2573.73K
2022-12-2921.6421.25↓$0.39 (-1.80%)21.0521.6448.83K
2022-12-2821.9221.30↓$0.62 (-2.83%)21.3021.9227.92K
2022-12-2722.5922.17↓$0.42 (-1.86%)22.0522.7237.48K
2022-12-2323.1322.58↓$0.55 (-2.38%)22.5023.3926.23K
2022-12-2223.4223.03↓$0.39 (-1.67%)22.7523.6422.79K
2022-12-2123.3023.42↑$0.12 (0.52%)23.2523.5238.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$MGR gets me every time lol

0 Like Report
SayMyName

$MGR BULLS ALPHA
BEARS BETA

0 Like Report
4texin

$MGR Shorts are calling in all the favors

0 Like Report