Affiliated Managers Group, Inc. (MGRB) NYSE

18.36

+0.05(+0.27%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202518.418.3118.3118.418.188,400
October 01, 202518.0418.318.318.4317.9622,000
September 30, 202518.1618.0318.0318.2418.0110,100
September 29, 202518.2718.2618.2618.3218.245,500
September 26, 202518.5718.5918.2918.6518.575,834
September 25, 202518.6918.618.618.6918.4814,012
September 24, 202518.6218.6918.6918.6918.4719,322
September 23, 202518.6518.5918.5918.6818.5810,640
September 22, 202518.7718.6518.6518.7718.655,016
September 19, 202518.8718.7718.7718.8718.7310,700
September 18, 202518.8918.8818.8818.918.826,100
September 17, 202519.118.8718.8719.118.877,500
September 16, 202518.9218.9518.951918.845,636
September 15, 202518.918.9318.9319.0318.8210,500
September 12, 202518.918.8118.8118.9118.695,300
September 11, 202518.6818.8518.8518.9418.688,200
September 10, 202518.5918.5918.5918.6618.593,422
September 09, 202518.6618.5718.5718.6618.413,800
September 08, 202518.5818.5818.5818.6718.5212,400
September 05, 202518.4718.5118.5118.6118.3610,948
September 04, 202518.3818.3318.3318.3818.244,631
September 03, 202518.1718.2918.2918.3518.1410,736
September 02, 202518.2218.1718.1718.4818.0310,626
August 29, 202518.4318.1918.1918.491827,000
August 28, 202518.3818.3618.3618.5818.3222,700
August 27, 202518.4118.2918.2918.4118.22,400
August 26, 202518.218.4118.4118.541830,700
August 25, 202518.3618.2718.2718.3617.8914,308
August 22, 202518.1618.3618.3618.4318.1527,000
August 21, 202518.2318.1518.1518.2318.125,842
August 20, 202517.9518.2318.2318.2317.934,700
August 19, 202517.717.8417.8417.9817.715,400
August 18, 202517.6217.6617.6617.7417.6216,341
August 15, 202517.6817.6117.6117.6917.538,200
August 14, 202517.6517.5817.5817.6717.4317,046
August 13, 202517.617.6517.6517.717.4812,246
August 12, 202517.4217.5617.5617.5917.3617,305
August 11, 202517.3117.4517.4517.4517.3117,500
August 08, 202517.3817.4217.4217.4217.310,523
August 07, 202517.4717.3717.3717.5517.3111,700
August 06, 202517.4117.3817.3817.5517.389,905
August 05, 202517.4917.4617.4617.5217.3617,831
August 04, 202517.3417.4517.4517.5317.3413,727
August 01, 202517.4617.3217.3217.4617.258,724
July 31, 202517.5617.4217.4217.6217.426,900
July 30, 202517.5417.4717.4717.5817.445,600
July 29, 202517.3617.4617.4617.5117.369,900
July 28, 202517.3217.3717.3717.4217.319,100
July 25, 202517.3217.3117.3117.4117.2511,005
July 24, 202517.3317.2817.2817.3317.248,448
July 23, 202517.4517.3217.3217.4717.2115,100
July 22, 202517.517.3217.3217.517.276,636
July 21, 202517.6217.4117.4117.6217.419,600
July 18, 202517.4617.5317.5317.5317.3820,927
July 17, 202517.0217.4517.4517.4817.0225,000
July 16, 202517.1717.0517.0517.241717,142
July 15, 202517.4217.1717.1717.4217.1119,500
July 14, 202517.5917.417.417.5917.2515,427
July 11, 202517.6417.5217.5217.6417.4417,000
July 10, 202517.3717.6417.6417.6417.3727,809
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved