Affiliated Managers Group Inc (MGRB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.23799244468 | 18.53 | 19.09 | 18.3438 | 18824 | 18.79356805 | CS |
| 4 | 1.24 | 6.93124650643 | 17.89 | 19.09 | 17.38 | 51126 | 18.16089013 | CS |
| 12 | -0.47 | -2.39795918367 | 19.6 | 20.1235 | 17.38 | 32450 | 18.60815091 | CS |
| 26 | 0.03 | 0.157068062827 | 19.1 | 21 | 17.38 | 21005 | 19.06245188 | CS |
| 52 | 0.11 | 0.578338590957 | 19.02 | 21 | 17.38 | 17497 | 19.10121866 | CS |
| 156 | -6.1 | -24.1775663892 | 25.23 | 25.36 | 15.8315 | 23948 | 18.96376306 | CS |
| 260 | -6.56 | -25.5352277151 | 25.69 | 26.99 | 15.8315 | 29073 | 21.97914705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 19.13 | 0.45 | 2.44 | 18.65 | 19.13 | 18.51 | 23890 |
| 1737762000 | 18.675 | -0.08 | -0.40 | 18.56 | 18.85 | 18.56 | 14891 |
| 1737675600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1737589200 | 18.75 | -0.11 | -0.58 | 18.86 | 18.86 | 18.68 | 9061 |
| 1737502800 | 18.86 | 0.43 | 2.31 | 18.58 | 18.88 | 18.3438 | 32820 |
| 1737157200 | 18.435 | 0.04 | 0.24 | 18.41 | 18.71 | 18.2101 | 8907 |
| 1737070800 | 18.39 | 0.15 | 0.82 | 18.2 | 18.69 | 18.2 | 15699 |
| 1736984400 | 18.24 | 0.4 | 2.22 | 18.17 | 18.45 | 18.0272 | 29482 |
| 1736898000 | 17.8438 | 0.11 | 0.64 | 17.73 | 18.01 | 17.6234 | 26167 |
| 1736811600 | 17.73 | -0.18 | -1.01 | 17.55 | 17.98 | 17.38 | 103896 |
| 1736552400 | 17.91 | -0.29 | -1.59 | 18.07 | 18.16 | 17.7771 | 50742 |
| 1736379600 | 18.2 | -0.12 | -0.66 | 18.32 | 18.42 | 18.13 | 23889 |
| 1736293200 | 18.32 | -0.48 | -2.55 | 18.79 | 18.8 | 18.15 | 28021 |
| 1736206800 | 18.8 | -0.03 | -0.16 | 18.88 | 18.92 | 18.62 | 12261 |
| 1735947600 | 18.83 | 0.08 | 0.43 | 18.8 | 18.93 | 18.595582 | 12881 |
| 1735861200 | 18.75 | 0.57 | 3.14 | 18.2 | 18.75 | 18.1353 | 16330 |
| 1735688400 | 18.18 | 0.14 | 0.78 | 18.01 | 18.3325 | 17.82 | 318215 |
| 1735602000 | 18.04 | 0.25 | 1.41 | 17.83 | 18.04 | 17.82 | 119908 |
| 1735342800 | 17.79 | -0.47 | -2.57 | 17.94 | 18.36 | 17.68 | 59856 |
| 1735256400 | 18.26 | -0.05 | -0.27 | 18.27 | 18.47 | 18.14 | 56433 |
| 1735077840 | 18.31 | -0.38 | -2.03 | 18.72 | 18.72 | 18.31 | 20962 |
| 1734997200 | 18.69 | -0.15 | -0.80 | 18.91 | 18.91 | 18.61 | 15511 |
| 1734738000 | 18.84 | 0.06 | 0.32 | 18.52 | 18.9699 | 18.52 | 28332 |
| 1734651600 | 18.78 | 0.03 | 0.16 | 18.7 | 18.94 | 18.45 | 45581 |
| 1734565200 | 18.75 | -0.19 | -1.00 | 18.94 | 19.15 | 18.56 | 78835 |
| 1734478800 | 18.94 | 0.14 | 0.74 | 18.86 | 19.79 | 18.504 | 39594 |
| 1734392400 | 18.8 | 0.02 | 0.11 | 18.81 | 19.055 | 18.4191 | 67691 |
| 1734133200 | 18.78 | -0.48 | -2.49 | 19.2 | 19.2 | 18.74 | 19946 |
| 1734046800 | 19.26 | 0.01 | 0.05 | 19.14 | 19.33 | 19.02 | 25826 |
| 1733960400 | 19.25 | 0 | 0.00 | 19.27 | 19.43 | 19.1 | 37231 |
| 1733874000 | 19.25 | 0.03 | 0.16 | 19.22 | 19.322 | 19.13 | 45376 |
| 1733787600 | 19.22 | 0.04 | 0.21 | 19.09 | 19.32 | 19.05 | 41286 |
| 1733528400 | 19.18 | -0.11 | -0.57 | 19.38 | 19.38 | 19.1 | 21856 |
| 1733442000 | 19.29 | -0.01 | -0.05 | 19.41 | 19.4499 | 19.21 | 10677 |
| 1733355600 | 19.3 | -0.08 | -0.41 | 19.45 | 19.4555 | 19.25 | 23340 |
| 1733269200 | 19.38 | -0.14 | -0.72 | 19.49 | 19.54 | 19.1837 | 13008 |
| 1733182800 | 19.52 | -0.23 | -1.16 | 19.64 | 19.8 | 19.35 | 12859 |
| 1732917840 | 19.75 | 0.64 | 3.35 | 19.21 | 19.75 | 19.16 | 29344 |
| 1732750800 | 19.1101 | -0.19 | -0.98 | 19.21 | 19.6266 | 19.1101 | 8895 |
| 1732664400 | 19.3 | -0.19 | -0.97 | 19.48 | 19.4899 | 19.2 | 10161 |
| 1732578000 | 19.49 | 0.13 | 0.67 | 19.6 | 19.9351 | 19.3001 | 11056 |
| 1732318800 | 19.36 | 0.08 | 0.41 | 19.43 | 19.54 | 19.2225 | 8984 |
| 1732232400 | 19.28 | 0.11 | 0.58 | 19.17 | 19.5853 | 19.16 | 10451 |
| 1732146000 | 19.1688 | -0.08 | -0.42 | 19.25 | 19.25 | 19.01 | 17935 |
| 1732059600 | 19.25 | 0.04 | 0.21 | 19.24 | 19.38 | 19.12 | 36287 |
| 1731973200 | 19.21 | -0.12 | -0.62 | 19.18 | 19.41 | 19.18 | 10275 |
| 1731714000 | 19.33 | -0.01 | -0.05 | 19.2 | 19.3899 | 19.19 | 8837 |
| 1731627600 | 19.34 | 0.18 | 0.94 | 19.21 | 19.42 | 19.11 | 27054 |
| 1731541200 | 19.16 | -0.11 | -0.57 | 19.34 | 19.4063 | 19.04 | 24261 |
| 1731454800 | 19.27 | -0.36 | -1.83 | 19.6 | 19.77485 | 19.27 | 15536 |
| 1731368400 | 19.63 | -0.32 | -1.60 | 19.96 | 20.1235 | 19.62 | 14591 |
| 1731109200 | 19.95 | 0.18 | 0.91 | 19.83 | 20.0901 | 19.8 | 13460 |
| 1731022800 | 19.77 | -0.03 | -0.15 | 19.85 | 20.0099 | 19.66 | 13067 |
| 1730936400 | 19.8 | -0.2 | -1.00 | 19.85 | 19.89 | 19.61 | 5555 |
| 1730850000 | 20 | 0.33 | 1.67 | 19.72 | 20 | 19.72 | 13471 |
| 1730763600 | 19.671 | 0.17 | 0.88 | 19.6 | 19.758 | 19.6 | 11831 |
| 1730500800 | 19.5 | -0.22 | -1.12 | 19.87 | 20.2009 | 19.5 | 9494 |
| 1730414400 | 19.72 | -0.4 | -1.99 | 20 | 20.2587 | 19.72 | 31833 |
| 1730328000 | 20.12 | 0.01 | 0.05 | 20.11 | 20.3073 | 20.02 | 8779 |
| 1730241600 | 20.11 | -0.08 | -0.40 | 20.13 | 20.17 | 19.96 | 11031 |
| 1730155200 | 20.19 | 0.13 | 0.65 | 20.06 | 20.19 | 19.85 | 10183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
