UK markets open in 3 hours 28 minutes

Affiliated Managers Group, Inc. (MGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.35+0.13 (+0.59%)
At close: 04:00PM EDT
22.25 -0.10 (-0.45%)
After hours: 05:16PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.2422.4022.1922.3522.357,000
01 May 202422.2122.3022.0722.2222.2211,400
30 Apr 202422.3522.4822.0522.1122.1122,600
29 Apr 202422.4422.5322.2722.3722.3710,200
26 Apr 202422.2822.6222.2422.4022.409,500
25 Apr 202422.3322.4322.2022.3022.309,700
24 Apr 202422.6222.6522.2222.6222.6215,000
23 Apr 202422.2622.6622.2122.6622.6629,900
22 Apr 202422.2022.3122.1822.2122.2119,000
19 Apr 202421.9122.1821.9122.1522.1515,100
18 Apr 202422.2022.2021.8221.9121.9134,200
17 Apr 202422.0122.2822.0022.2622.2611,800
16 Apr 202421.8022.1321.6021.8921.8918,300
15 Apr 202422.2222.3421.6421.8221.8235,500
12 Apr 202422.4222.6622.3622.3722.3710,100
11 Apr 202422.8522.8522.3422.6322.6318,800
10 Apr 202423.2723.2722.6422.6422.6427,500
09 Apr 202423.5623.5623.2623.3123.3122,500
08 Apr 202423.6923.8923.4523.5023.5019,900
05 Apr 202423.7523.8723.5823.6523.6515,100
04 Apr 202423.9623.9623.6223.8523.8524,900
03 Apr 202423.7223.8823.6023.8823.887,100
02 Apr 202423.8123.8223.4023.7723.7717,300
01 Apr 202423.9623.9923.5123.8923.8928,100
28 Mar 202424.4824.4823.5123.7023.7023,100
27 Mar 202424.0124.0123.7223.9323.9323,500
27 Mar 20240.367 Dividend
26 Mar 202424.3224.4923.9524.3623.9912,100
25 Mar 202424.3724.5624.1424.3223.9519,000
22 Mar 202424.6424.6424.3124.3724.009,300
21 Mar 202424.4924.6424.3824.5624.1931,500
20 Mar 202423.9924.4823.8524.3824.0121,700
19 Mar 202423.8724.0123.3523.9923.6313,500
18 Mar 202423.6123.7823.5923.6723.3115,200
15 Mar 202423.4623.8322.8723.6023.2429,300
14 Mar 202424.0724.0723.3723.4523.1022,600
13 Mar 202424.2524.2524.0324.0923.7334,000
12 Mar 202424.4824.4924.0624.3023.9315,300
11 Mar 202424.4024.5224.3024.3724.006,600
08 Mar 202424.4424.5324.3424.4524.0814,100
07 Mar 202424.2524.3924.2124.2923.9213,700
06 Mar 202424.1024.4623.8424.2023.8418,100
05 Mar 202423.7024.0723.7024.0023.6417,100
04 Mar 202423.9724.2823.6823.7123.3511,600
01 Mar 202424.1424.3023.8123.9423.5830,100
29 Feb 202423.7724.2923.6624.2723.9073,000
28 Feb 202423.8024.1123.7023.8323.4712,700
27 Feb 202423.8923.9523.7123.7523.3914,900
26 Feb 202424.1424.2323.8023.9723.6116,400
23 Feb 202424.2424.3824.0824.1423.7825,600
22 Feb 202424.3624.3624.1224.1523.799,400
21 Feb 202423.9124.2123.8824.1823.8211,600
20 Feb 202423.7624.0123.7623.9423.5812,700
16 Feb 202424.0924.0923.7023.9123.5524,300
15 Feb 202424.0424.2324.0324.2223.8611,900
14 Feb 202424.2224.2223.9824.0023.6415,500
13 Feb 202424.4024.5824.1424.2223.8675,900
12 Feb 202424.4424.6524.3124.6524.2832,900
09 Feb 202424.3324.5624.1124.5024.1319,200
08 Feb 202424.0024.4223.8224.2523.8836,700
07 Feb 202423.9824.0023.7524.0023.6416,700
06 Feb 202423.8323.9923.5823.9823.6221,100
05 Feb 202423.6623.9523.6123.8923.5319,100
02 Feb 202423.8823.9523.3023.9523.5917,200
01 Feb 202423.4924.0023.2824.0023.6431,400
31 Jan 202423.6023.6823.4023.4923.1420,700
30 Jan 202423.4623.7723.4023.7723.4124,300
29 Jan 202423.3523.5523.3123.5523.2020,000
26 Jan 202423.3323.5323.2023.3923.0419,300
25 Jan 202422.8923.5022.8923.4523.1029,600
24 Jan 202422.8623.0022.8122.9722.628,000
23 Jan 202422.9923.0022.7422.8322.4918,600
22 Jan 202422.6922.9922.6522.9722.6233,600
19 Jan 202422.1522.6522.1322.6322.2927,900
18 Jan 202422.2222.2522.0222.2121.8835,800
17 Jan 202422.0122.2321.8822.1821.8527,100
16 Jan 202422.3122.3921.9722.0721.7450,800
12 Jan 202422.4222.6922.2322.3121.9740,600
11 Jan 202422.4222.5722.1922.3121.9754,500
10 Jan 202422.5022.7822.3822.4322.0939,000
09 Jan 202422.8322.8322.4922.5322.19112,700
08 Jan 202422.7322.8922.7022.8322.4925,300
05 Jan 202422.7322.9022.6422.7722.4316,500
04 Jan 202422.8122.8122.5722.6722.3317,100
03 Jan 202422.6422.8122.5022.5922.2525,400
02 Jan 202422.5322.7822.5322.6922.3518,200
29 Dec 202322.4822.7922.4722.5322.1939,600
28 Dec 202322.4422.5722.3622.5222.1831,600
28 Dec 20230.367 Dividend
27 Dec 202322.6122.7422.4122.6921.9950,300
26 Dec 202322.6922.8122.5022.5921.8931,400
22 Dec 202323.0623.2922.4122.5721.8739,500
21 Dec 202322.9123.2522.6522.9522.2443,100
20 Dec 202322.5323.0322.2822.9422.2353,900
19 Dec 202322.1922.6522.1822.6521.9556,000
18 Dec 202321.9522.2121.7022.0821.4069,000
15 Dec 202321.7122.2221.7121.9621.2849,900
14 Dec 202321.4821.8121.4521.7121.0455,600
13 Dec 202320.9021.3320.8321.2620.6048,500
12 Dec 202320.8821.1720.7220.8820.2337,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...