Canada markets closed

Affiliated Managers Group, Inc. (MGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.62-0.04 (-0.18%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.6622.8022.5022.6222.6214,600
May 09, 202422.7822.7822.5222.6622.6610,000
May 08, 202422.7622.8722.3922.7022.7014,700
May 07, 202422.9123.0522.7622.8722.8728,900
May 06, 202422.7122.8122.6522.7522.7515,000
May 03, 202422.5322.7122.5022.6522.6519,100
May 02, 202422.2422.4022.1922.3522.357,000
May 01, 202422.2122.3022.0722.2222.2211,400
Apr 30, 202422.3522.4822.0522.1122.1122,600
Apr 29, 202422.4422.5322.2722.3722.3710,200
Apr 26, 202422.2822.6222.2422.4022.409,500
Apr 25, 202422.3322.4322.2022.3022.309,700
Apr 24, 202422.6222.6522.2222.6222.6215,000
Apr 23, 202422.2622.6622.2122.6622.6629,900
Apr 22, 202422.2022.3122.1822.2122.2119,000
Apr 19, 202421.9122.1821.9122.1522.1515,100
Apr 18, 202422.2022.2021.8221.9121.9134,200
Apr 17, 202422.0122.2822.0022.2622.2611,800
Apr 16, 202421.8022.1321.6021.8921.8918,300
Apr 15, 202422.2222.3421.6421.8221.8235,500
Apr 12, 202422.4222.6622.3622.3722.3710,100
Apr 11, 202422.8522.8522.3422.6322.6318,800
Apr 10, 202423.2723.2722.6422.6422.6427,500
Apr 09, 202423.5623.5623.2623.3123.3122,500
Apr 08, 202423.6923.8923.4523.5023.5019,900
Apr 05, 202423.7523.8723.5823.6523.6515,100
Apr 04, 202423.9623.9623.6223.8523.8524,900
Apr 03, 202423.7223.8823.6023.8823.887,100
Apr 02, 202423.8123.8223.4023.7723.7717,300
Apr 01, 202423.9623.9923.5123.8923.8928,100
Mar 28, 202424.4824.4823.5123.7023.7023,100
Mar 27, 202424.0124.0123.7223.9323.9323,500
Mar 27, 20240.367 Dividend
Mar 26, 202424.3224.4923.9524.3623.9912,100
Mar 25, 202424.3724.5624.1424.3223.9519,000
Mar 22, 202424.6424.6424.3124.3724.009,300
Mar 21, 202424.4924.6424.3824.5624.1931,500
Mar 20, 202423.9924.4823.8524.3824.0121,700
Mar 19, 202423.8724.0123.3523.9923.6313,500
Mar 18, 202423.6123.7823.5923.6723.3115,200
Mar 15, 202423.4623.8322.8723.6023.2429,300
Mar 14, 202424.0724.0723.3723.4523.1022,600
Mar 13, 202424.2524.2524.0324.0923.7334,000
Mar 12, 202424.4824.4924.0624.3023.9315,300
Mar 11, 202424.4024.5224.3024.3724.006,600
Mar 08, 202424.4424.5324.3424.4524.0814,100
Mar 07, 202424.2524.3924.2124.2923.9213,700
Mar 06, 202424.1024.4623.8424.2023.8418,100
Mar 05, 202423.7024.0723.7024.0023.6417,100
Mar 04, 202423.9724.2823.6823.7123.3511,600
Mar 01, 202424.1424.3023.8123.9423.5830,100
Feb 29, 202423.7724.2923.6624.2723.9073,000
Feb 28, 202423.8024.1123.7023.8323.4712,700
Feb 27, 202423.8923.9523.7123.7523.3914,900
Feb 26, 202424.1424.2323.8023.9723.6116,400
Feb 23, 202424.2424.3824.0824.1423.7825,600
Feb 22, 202424.3624.3624.1224.1523.799,400
Feb 21, 202423.9124.2123.8824.1823.8211,600
Feb 20, 202423.7624.0123.7623.9423.5812,700
Feb 16, 202424.0924.0923.7023.9123.5524,300
Feb 15, 202424.0424.2324.0324.2223.8611,900
Feb 14, 202424.2224.2223.9824.0023.6415,500
Feb 13, 202424.4024.5824.1424.2223.8675,900
Feb 12, 202424.4424.6524.3124.6524.2832,900
Feb 09, 202424.3324.5624.1124.5024.1319,200
Feb 08, 202424.0024.4223.8224.2523.8836,700
Feb 07, 202423.9824.0023.7524.0023.6416,700
Feb 06, 202423.8323.9923.5823.9823.6221,100
Feb 05, 202423.6623.9523.6123.8923.5319,100
Feb 02, 202423.8823.9523.3023.9523.5917,200
Feb 01, 202423.4924.0023.2824.0023.6431,400
Jan 31, 202423.6023.6823.4023.4923.1420,700
Jan 30, 202423.4623.7723.4023.7723.4124,300
Jan 29, 202423.3523.5523.3123.5523.2020,000
Jan 26, 202423.3323.5323.2023.3923.0419,300
Jan 25, 202422.8923.5022.8923.4523.1029,600
Jan 24, 202422.8623.0022.8122.9722.628,000
Jan 23, 202422.9923.0022.7422.8322.4918,600
Jan 22, 202422.6922.9922.6522.9722.6233,600
Jan 19, 202422.1522.6522.1322.6322.2927,900
Jan 18, 202422.2222.2522.0222.2121.8835,800
Jan 17, 202422.0122.2321.8822.1821.8527,100
Jan 16, 202422.3122.3921.9722.0721.7450,800
Jan 12, 202422.4222.6922.2322.3121.9740,600
Jan 11, 202422.4222.5722.1922.3121.9754,500
Jan 10, 202422.5022.7822.3822.4322.0939,000
Jan 09, 202422.8322.8322.4922.5322.19112,700
Jan 08, 202422.7322.8922.7022.8322.4925,300
Jan 05, 202422.7322.9022.6422.7722.4316,500
Jan 04, 202422.8122.8122.5722.6722.3317,100
Jan 03, 202422.6422.8122.5022.5922.2525,400
Jan 02, 202422.5322.7822.5322.6922.3518,200
Dec 29, 202322.4822.7922.4722.5322.1939,600
Dec 28, 202322.4422.5722.3622.5222.1831,600
Dec 28, 20230.367 Dividend
Dec 27, 202322.6122.7422.4122.6921.9950,300
Dec 26, 202322.6922.8122.5022.5921.8931,400
Dec 22, 202323.0623.2922.4122.5721.8739,500
Dec 21, 202322.9123.2522.6522.9522.2443,100
Dec 20, 202322.5323.0322.2822.9422.2353,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...