Affiliated Managers Group Inc (MGR) Historical Stock Data
22.42 ↑0.10 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGR is down -0.38% a day on average. There have been 9 days where Affiliated Managers Group Inc closed green and 21 days where MGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.25 | 22.42 | ↑$0.17 (0.76%) | 22.25 | 22.53 | 22.41K |
| 2024-12-19 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.18 | 22.40 | 56.47K |
| 2024-12-18 | 22.55 | 22.40 | ↓$0.15 (-0.67%) | 22.36 | 22.69 | 70.96K |
| 2024-12-17 | 22.55 | 22.47 | ↓$0.08 (-0.35%) | 22.28 | 22.56 | 27.41K |
| 2024-12-16 | 22.48 | 22.51 | ↑$0.03 (0.13%) | 22.34 | 22.77 | 37.11K |
| 2024-12-13 | 22.89 | 22.45 | ↓$0.44 (-1.92%) | 22.42 | 23.05 | 50.83K |
| 2024-12-12 | 23.21 | 22.86 | ↓$0.35 (-1.51%) | 22.86 | 23.27 | 32.87K |
| 2024-12-11 | 23.38 | 23.21 | ↓$0.17 (-0.73%) | 23.21 | 23.46 | 28.08K |
| 2024-12-10 | 23.40 | 23.29 | ↓$0.11 (-0.47%) | 23.21 | 23.56 | 28.60K |
| 2024-12-09 | 23.48 | 23.40 | ↓$0.08 (-0.34%) | 23.32 | 23.59 | 22.37K |
| 2024-12-06 | 23.56 | 23.48 | ↓$0.08 (-0.34%) | 23.45 | 23.62 | 19.99K |
| 2024-12-05 | 23.53 | 23.49 | ↓$0.04 (-0.17%) | 23.42 | 23.57 | 22.02K |
| 2024-12-04 | 23.59 | 23.52 | ↓$0.07 (-0.30%) | 23.30 | 23.62 | 18.31K |
| 2024-12-03 | 23.52 | 23.54 | ↑$0.02 (0.09%) | 23.48 | 23.62 | 17.91K |
| 2024-12-02 | 23.68 | 23.50 | ↓$0.18 (-0.76%) | 23.50 | 23.87 | 74.20K |
| 2024-11-29 | 23.75 | 23.65 | ↓$0.10 (-0.42%) | 23.63 | 23.79 | 71.17K |
| 2024-11-27 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.67 | 23.77 | 23.51K |
| 2024-11-26 | 23.74 | 23.67 | ↓$0.07 (-0.29%) | 23.63 | 23.75 | 32.99K |
| 2024-11-25 | 23.73 | 23.80 | ↑$0.07 (0.29%) | 23.73 | 23.99 | 39.70K |
| 2024-11-22 | 23.66 | 23.57 | ↓$0.09 (-0.38%) | 23.57 | 23.75 | 20.30K |
| 2024-11-21 | 23.59 | 23.63 | ↑$0.04 (0.17%) | 23.59 | 23.87 | 27.48K |
| 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 |
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.