Affiliated Managers Group Inc (MGR) Historical Stock Data
20.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGR is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 20.78 | 20.72 | ↓$0.06 (-0.29%) | 20.72 | 20.95 | 15.70K |
| 2025-05-09 | 20.92 | 20.69 | ↓$0.23 (-1.10%) | 20.62 | 20.92 | 12.11K |
| 2025-05-08 | 20.86 | 20.65 | ↓$0.21 (-1.01%) | 20.65 | 20.92 | 12.51K |
| 2025-05-07 | 20.65 | 20.72 | ↑$0.07 (0.34%) | 20.65 | 20.91 | 15.19K |
| 2025-05-06 | 20.53 | 20.57 | ↑$0.05 (0.22%) | 20.38 | 20.69 | 18.97K |
| 2025-05-05 | 20.55 | 20.50 | ↓$0.05 (-0.26%) | 20.48 | 20.83 | 21.19K |
| 2025-05-02 | 20.80 | 20.70 | ↓$0.10 (-0.48%) | 20.63 | 20.88 | 9.52K |
| 2025-05-01 | 20.76 | 20.72 | ↓$0.04 (-0.19%) | 20.59 | 20.92 | 14.52K |
| 2025-04-30 | 20.80 | 20.79 | ↓$0.01 (-0.05%) | 20.71 | 20.92 | 14.76K |
| 2025-04-29 | 21.04 | 21.04 | ↑$0.00 (0.00%) | 20.81 | 21.08 | 12.59K |
| 2025-04-28 | 20.96 | 21.04 | ↑$0.08 (0.38%) | 20.74 | 21.04 | 22.63K |
| 2025-04-25 | 20.89 | 20.96 | ↑$0.07 (0.34%) | 20.78 | 20.96 | 18.41K |
| 2025-04-24 | 20.67 | 20.87 | ↑$0.20 (0.97%) | 20.65 | 20.91 | 17.33K |
| 2025-04-23 | 20.47 | 20.62 | ↑$0.15 (0.73%) | 20.44 | 20.65 | 19.82K |
| 2025-04-22 | 20.19 | 20.28 | ↑$0.09 (0.45%) | 20.11 | 20.36 | 20.39K |
| 2025-04-21 | 20.10 | 20.06 | ↓$0.04 (-0.20%) | 19.92 | 20.10 | 33.29K |
| 2025-04-17 | 20.16 | 20.14 | ↓$0.02 (-0.10%) | 20.06 | 20.22 | 24.29K |
| 2025-04-16 | 20.06 | 20.02 | ↓$0.04 (-0.20%) | 19.96 | 20.36 | 29.85K |
| 2025-04-15 | 20.00 | 20.05 | ↑$0.05 (0.25%) | 20.00 | 20.17 | 21.42K |
| 2025-04-14 | 20.50 | 20.03 | ↓$0.47 (-2.29%) | 19.92 | 20.50 | 29.50K |
| 2025-04-11 | 20.55 | 20.13 | ↓$0.42 (-2.04%) | 20.13 | 20.88 | 64.02K |
| 2025-04-10 | 20.48 | 20.76 | ↑$0.28 (1.39%) | 20.48 | 20.99 | 13.34K |
| 2025-04-09 | 20.45 | 21.12 | ↑$0.67 (3.28%) | 20.22 | 21.12 | 38.38K |
| 2025-04-08 | 20.65 | 20.50 | ↓$0.15 (-0.73%) | 20.23 | 20.74 | 27.39K |
| 2025-04-07 | 20.41 | 20.50 | ↑$0.09 (0.44%) | 20.30 | 20.98 | 32.47K |
| 2025-04-04 | 20.85 | 20.80 | ↓$0.05 (-0.24%) | 20.63 | 20.91 | 25.26K |
| 2025-04-03 | 20.98 | 20.97 | ↓$0.01 (-0.05%) | 20.83 | 21.19 | 29.50K |
| 2025-04-02 | 21.11 | 21.29 | ↑$0.18 (0.85%) | 21.10 | 21.39 | 21.27K |
| 2025-04-01 | 21.44 | 21.25 | ↓$0.19 (-0.89%) | 21.24 | 21.47 | 25.72K |
| 2025-03-31 | 21.47 | 21.35 | ↓$0.12 (-0.56%) | 21.09 | 21.53 | 117.53K |
Create an account or log in to view more rows.
$MGR lets see if it can hold the line
$MGR It's happening!
$MGR hold
$MGR only getting stronger
$MGR we back boys
$MGR what caused the sell off in an otherwise good tech market today?
$MGR COME ON!!! Ugh!
$MGR bought more
$MGR let's gooooooo
$MGR Buy the dip