Affiliated Managers Group Inc (MGR) Historical Stock Data
23.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGR is down -0.13% a day on average. There have been 15 days where Affiliated Managers Group Inc closed green and 15 days where MGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.84 | 23.59 | ↓$0.25 (-1.05%) | 23.58 | 23.84 | 22.77K |
| 2024-11-19 | 23.97 | 23.86 | ↓$0.11 (-0.46%) | 23.81 | 23.98 | 22.97K |
| 2024-11-18 | 23.84 | 23.95 | ↑$0.11 (0.46%) | 23.84 | 24.15 | 19.69K |
| 2024-11-15 | 23.86 | 23.96 | ↑$0.11 (0.44%) | 23.81 | 24.02 | 10.69K |
| 2024-11-14 | 23.94 | 23.93 | ↓$0.01 (-0.04%) | 23.84 | 24.09 | 14.51K |
| 2024-11-13 | 24.09 | 23.82 | ↓$0.27 (-1.12%) | 23.82 | 24.09 | 54.02K |
| 2024-11-12 | 24.30 | 23.97 | ↓$0.33 (-1.36%) | 23.97 | 24.31 | 38.72K |
| 2024-11-11 | 24.65 | 24.30 | ↓$0.35 (-1.42%) | 24.27 | 24.75 | 18.99K |
| 2024-11-08 | 24.47 | 24.60 | ↑$0.13 (0.53%) | 24.47 | 24.75 | 10.21K |
| 2024-11-07 | 24.40 | 24.44 | ↑$0.04 (0.16%) | 24.32 | 24.67 | 8.84K |
| 2024-11-06 | 24.55 | 24.40 | ↓$0.15 (-0.61%) | 24.13 | 24.55 | 16.91K |
| 2024-11-05 | 24.53 | 24.68 | ↑$0.15 (0.60%) | 24.53 | 24.81 | 16.19K |
| 2024-11-04 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.52 | 24.65 | 10.69K |
| 2024-11-01 | 24.67 | 24.45 | ↓$0.22 (-0.88%) | 24.44 | 24.76 | 18K |
| 2024-10-31 | 24.96 | 24.70 | ↓$0.26 (-1.04%) | 24.68 | 24.98 | 54.60K |
| 2024-10-30 | 24.94 | 24.99 | ↑$0.05 (0.20%) | 24.86 | 24.99 | 26.19K |
| 2024-10-29 | 24.76 | 24.91 | ↑$0.15 (0.61%) | 24.74 | 24.94 | 46.51K |
| 2024-10-28 | 24.86 | 24.93 | ↑$0.07 (0.28%) | 24.81 | 24.96 | 16.39K |
| 2024-10-25 | 24.91 | 24.86 | ↓$0.05 (-0.20%) | 24.81 | 24.95 | 23.76K |
| 2024-10-24 | 24.90 | 24.85 | ↓$0.05 (-0.20%) | 24.80 | 25.05 | 23.65K |
| 2024-10-23 | 24.98 | 24.94 | ↓$0.04 (-0.16%) | 24.85 | 25.00 | 28.03K |
| 2024-10-22 | 24.94 | 25.03 | ↑$0.09 (0.36%) | 24.80 | 25.07 | 21.36K |
| 2024-10-21 | 25.06 | 24.94 | ↓$0.12 (-0.48%) | 24.90 | 25.08 | 33.61K |
| 2024-10-18 | 25.01 | 25.10 | ↑$0.09 (0.36%) | 24.92 | 25.10 | 13.02K |
| 2024-10-17 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 24.85 | 25.15 | 20.81K |
| 2024-10-16 | 24.91 | 25.04 | ↑$0.13 (0.52%) | 24.91 | 25.06 | 21.24K |
| 2024-10-15 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.93 | 25.03 | 25.01K |
| 2024-10-14 | 24.99 | 24.94 | ↓$0.05 (-0.21%) | 24.85 | 25.01 | 7.42K |
| 2024-10-11 | 24.81 | 24.94 | ↑$0.13 (0.52%) | 24.75 | 25.04 | 12.23K |
| 2024-10-10 | 24.75 | 24.81 | ↑$0.06 (0.24%) | 24.75 | 24.90 | 14.38K |
Create an account or log in to view more rows.
$MGR COME ON!!! Ugh!
$MGR bought more
$MGR let's gooooooo
$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.