Affiliated Managers Group Inc (MGRD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -3.39470655926 | 17.38 | 17.38 | 16.6506 | 8687 | 16.86491965 | SP |
| 4 | 0.16 | 0.962116656645 | 16.63 | 17.66 | 16.43 | 6239 | 17.02416547 | SP |
| 12 | -0.07 | -0.415183867141 | 16.86 | 17.66 | 12.28 | 5429 | 16.95309284 | SP |
| 26 | -0.02 | -0.118976799524 | 16.81 | 18.06 | 12.28 | 7697 | 17.22182605 | SP |
| 52 | -0.02 | -0.118976799524 | 16.81 | 18.06 | 12.28 | 8916 | 16.5077113 | SP |
| 156 | -8.34 | -33.187425388 | 25.13 | 25.25 | 12.28 | 19888 | 20.7954359 | SP |
| 260 | -8.21 | -32.84 | 25 | 25.25 | 12.28 | 19939 | 20.812451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 16.79 | -0.04 | -0.24 | 16.97 | 16.97 | 16.79 | 20770 |
| 1721947200 | 16.83 | 0.03 | 0.18 | 16.84 | 16.92 | 16.83 | 7904 |
| 1721860800 | 16.8 | -0.03 | -0.18 | 16.94 | 16.94 | 16.6506 | 11146 |
| 1721774400 | 16.83 | -0.17 | -1.00 | 17.1 | 17.12 | 16.83 | 15341 |
| 1721688000 | 17 | -0.1 | -0.58 | 17.24 | 17.24 | 17 | 5910 |
| 1721428800 | 17.1 | -0.18 | -1.04 | 17.38 | 17.38 | 17.09 | 3135 |
| 1721342400 | 17.28 | -0.05 | -0.29 | 17.41 | 17.41 | 17.28 | 8214 |
| 1721256000 | 17.33 | -0.17 | -0.97 | 17.49 | 17.575 | 17.33 | 4828 |
| 1721169600 | 17.5 | -0.09 | -0.51 | 17.66 | 17.66 | 17.495 | 3808 |
| 1721083200 | 17.59 | 0.01 | 0.06 | 17.59 | 17.59 | 17.46 | 5945 |
| 1720824000 | 17.58 | 0.25 | 1.44 | 17.37 | 17.58 | 17.22 | 4965 |
| 1720737600 | 17.33 | 0.27 | 1.58 | 17.26 | 17.37 | 17.26 | 2608 |
| 1720651200 | 17.06 | -0.03 | -0.18 | 17.13 | 17.13 | 17 | 3244 |
| 1720564800 | 17.09 | -0.05 | -0.29 | 17.14 | 17.14 | 16.97 | 3653 |
| 1720478400 | 17.14 | 0.02 | 0.12 | 17.15 | 17.15 | 16.95 | 6667 |
| 1720219200 | 17.12 | 0.2 | 1.18 | 17.02 | 17.14 | 17.02 | 3584 |
| 1720040640 | 16.92 | 0.17 | 1.01 | 16.85 | 16.97 | 16.8 | 1781 |
| 1719960000 | 16.75 | 0.09 | 0.54 | 16.75 | 16.75 | 16.43 | 4975 |
| 1719873600 | 16.66 | -0.39 | -2.29 | 16.629999 | 17.0599 | 16.53 | 14601 |
| 1719614400 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1719528000 | 17.05 | 0.03 | 0.18 | 17.16 | 17.22 | 17.04 | 3721 |
| 1719441600 | 17.02 | -0.14 | -0.82 | 17.2 | 17.2497 | 17.01 | 11040 |
| 1719355200 | 17.16 | 0.1 | 0.59 | 17.16 | 17.27 | 17.05 | 5264 |
| 1719268800 | 17.06 | -0.05 | -0.28 | 17.17 | 17.2 | 17.05 | 3055 |
| 1719009600 | 17.1085 | 0.14 | 0.82 | 17.1 | 17.17 | 17.0564 | 3118 |
| 1718923200 | 16.97 | -0.18 | -1.05 | 17.01 | 17.17 | 16.95 | 3020 |
| 1718750400 | 17.15 | 0.05 | 0.29 | 17.01 | 17.15 | 17.01 | 1961 |
| 1718664000 | 17.1 | 0.16 | 0.94 | 16.96 | 17.12 | 16.81 | 11419 |
| 1718404800 | 16.94 | -0.2 | -1.14 | 17.03 | 17.24 | 16.93 | 2350 |
| 1718318400 | 17.135 | -0.02 | -0.09 | 17.21 | 17.21 | 16.67 | 9044 |
| 1718232000 | 17.15 | 0.34 | 2.02 | 16.95 | 17.2821 | 16.95 | 2818 |
| 1718145600 | 16.81 | -0.21 | -1.23 | 17.07 | 17.07 | 16.7 | 9285 |
| 1718059200 | 17.02 | -0.07 | -0.41 | 17.18 | 17.18 | 16.87 | 3831 |
| 1717800000 | 17.09 | 0.06 | 0.35 | 17.1 | 17.17 | 17.0872 | 1011 |
| 1717713600 | 17.03 | 0.12 | 0.74 | 16.8 | 17.07 | 16.8 | 6969 |
| 1717627200 | 16.9052 | -0.14 | -0.85 | 17.03 | 17.03 | 16.9052 | 2972 |
| 1717540800 | 17.05 | 0.1 | 0.59 | 16.98 | 17.05 | 16.98 | 2289 |
| 1717454400 | 16.95 | 0.33 | 1.99 | 16.85 | 16.95 | 16.6701 | 5624 |
| 1717195200 | 16.62 | 0.04 | 0.24 | 16.6 | 16.87 | 16.6 | 9096 |
| 1717108800 | 16.579999 | 0.06 | 0.36 | 12.28 | 16.684999 | 12.28 | 4610 |
| 1717022400 | 16.52 | -0.2 | -1.20 | 16.71 | 16.71 | 16.36 | 7553 |
| 1716936000 | 16.719999 | -0.1 | -0.59 | 16.99 | 16.99 | 16.7 | 2237 |
| 1716590400 | 16.819 | 0.08 | 0.49 | 16.8 | 16.93 | 16.8 | 3215 |
| 1716504000 | 16.7362 | -0.1 | -0.62 | 16.99 | 16.99 | 16.62 | 3614 |
| 1716417600 | 16.84 | -0.06 | -0.36 | 17.01 | 17.01 | 16.84 | 1704 |
| 1716331200 | 16.9 | -0.03 | -0.17 | 17.01 | 17.1 | 16.85 | 9677 |
| 1716244800 | 16.9289 | 0.23 | 1.37 | 16.83 | 16.99 | 16.8017 | 17131 |
| 1715985600 | 16.7 | -0.2 | -1.18 | 16.9 | 16.9 | 16.7 | 3437 |
| 1715899200 | 16.8998 | -0.18 | -1.07 | 17.05 | 17.05 | 16.8401 | 4088 |
| 1715812800 | 17.0829 | 0.24 | 1.44 | 17.02 | 17.17 | 16.94 | 4861 |
| 1715726400 | 16.84 | 0.01 | 0.06 | 16.9 | 16.95 | 16.84 | 9599 |
| 1715640000 | 16.83 | 0.18 | 1.08 | 16.76 | 16.83 | 16.629999 | 684 |
| 1715380800 | 16.649999 | -0.07 | -0.42 | 16.86 | 16.86 | 16.649999 | 1480 |
| 1715294400 | 16.719999 | -0.16 | -0.95 | 16.94 | 16.94 | 16.559999 | 8011 |
| 1715208000 | 16.88 | -0.15 | -0.88 | 17.09 | 17.09 | 16.855 | 4709 |
| 1715121600 | 17.03 | 0.04 | 0.24 | 17.07 | 17.07 | 16.87 | 4103 |
| 1715035200 | 16.99 | 0.13 | 0.80 | 17 | 17 | 16.96 | 1658 |
| 1714776000 | 16.855 | 0.16 | 0.93 | 16.86 | 16.86 | 16.76 | 1445 |
| 1714689600 | 16.7 | 0.01 | 0.06 | 16.719999 | 16.78 | 16.489999 | 3830 |
| 1714603200 | 16.69 | 0.13 | 0.79 | 16.61 | 16.69 | 16.41 | 13388 |
| 1714516800 | 16.559999 | -0.19 | -1.13 | 16.73 | 16.82 | 16.5 | 3407 |
| 1714430400 | 16.75 | -0.22 | -1.32 | 17 | 17 | 16.739999 | 5529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
