Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group Inc (NY: MGR )

22.56 -0.21 (-0.92%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 22.79 22.85 22.58 22.77 16,447 +0.08(+0.35%)
Jun 12, 2024 22.73 22.92 22.62 22.69 19,262 +0.15(+0.67%)
Jun 11, 2024 22.52 22.66 22.32 22.54 37,370 +0.05(+0.22%)
Jun 10, 2024 22.52 22.62 22.34 22.49 14,652 -0.09(-0.40%)
Jun 07, 2024 22.55 22.66 22.43 22.58 13,355 -0.04(-0.18%)
Jun 06, 2024 22.45 22.66 22.42 22.62 30,624 +0.07(+0.31%)
Jun 05, 2024 22.54 22.67 22.43 22.55 18,694 +0.01(+0.04%)
Jun 04, 2024 22.60 22.73 22.52 22.54 27,191 -0.05(-0.22%)
Jun 03, 2024 22.53 22.63 22.34 22.59 6,901 +0.27(+1.21%)
May 31, 2024 22.26 22.58 22.26 22.32 14,856 +0.16(+0.72%)
May 30, 2024 22.10 22.25 22.07 22.16 7,624 +0.07(+0.32%)
May 29, 2024 22.15 22.20 22.03 22.09 12,715 -0.21(-0.94%)
May 28, 2024 22.38 22.47 22.28 22.30 13,087 -0.01(-0.04%)
May 24, 2024 22.32 22.44 22.25 22.31 10,561 +0.09(+0.41%)
May 23, 2024 22.52 22.56 22.13 22.22 20,392 -0.22(-0.98%)
May 22, 2024 22.52 22.58 22.39 22.44 20,508 -0.11(-0.49%)
May 21, 2024 22.69 22.80 22.50 22.55 12,640 -0.11(-0.49%)
May 20, 2024 22.65 22.76 22.62 22.66 6,833 +0.08(+0.35%)
May 17, 2024 22.57 22.64 22.50 22.58 14,920 -0.06(-0.27%)
May 16, 2024 22.80 22.80 22.55 22.64 13,126 -0.11(-0.48%)
May 15, 2024 22.75 23.00 22.70 22.75 24,992 +0.14(+0.62%)
May 14, 2024 22.72 22.72 22.52 22.61 18,509 -0.14(-0.62%)
May 13, 2024 22.64 22.75 22.51 22.75 7,162 +0.13(+0.57%)
May 10, 2024 22.66 22.80 22.50 22.62 14,598 -0.04(-0.18%)
May 09, 2024 22.78 22.78 22.52 22.66 10,029 -0.04(-0.19%)
May 08, 2024 22.76 22.87 22.39 22.70 14,727 -0.17(-0.73%)
May 07, 2024 22.91 23.05 22.76 22.87 28,929 +0.12(+0.53%)
May 06, 2024 22.71 22.81 22.65 22.75 15,022 +0.10(+0.44%)
May 03, 2024 22.53 22.71 22.50 22.65 19,067 +0.30(+1.34%)
May 02, 2024 22.24 22.40 22.19 22.35 6,978 +0.13(+0.59%)
May 01, 2024 22.21 22.30 22.07 22.22 11,371 +0.11(+0.50%)
Apr 30, 2024 22.35 22.48 22.05 22.11 22,592 -0.26(-1.16%)
Apr 29, 2024 22.44 22.53 22.27 22.37 10,236 -0.02(-0.11%)
Apr 26, 2024 22.28 22.62 22.24 22.39 9,543 +0.09(+0.43%)
Apr 25, 2024 22.33 22.43 22.20 22.30 9,693 -0.32(-1.41%)
Apr 24, 2024 22.62 22.65 22.22 22.62 14,966 -0.04(-0.18%)
Apr 23, 2024 22.26 22.66 22.21 22.66 29,861 +0.45(+2.03%)
Apr 22, 2024 22.20 22.31 22.18 22.21 18,981 +0.06(+0.27%)
Apr 19, 2024 21.91 22.18 21.91 22.15 15,124 +0.24(+1.10%)
Apr 18, 2024 22.20 22.20 21.82 21.91 34,211 -0.35(-1.57%)
Apr 17, 2024 22.01 22.28 22.00 22.26 11,805 +0.37(+1.69%)
Apr 16, 2024 21.80 22.12 21.60 21.89 18,278 +0.07(+0.32%)
Apr 15, 2024 22.22 22.34 21.64 21.82 35,501 -0.55(-2.46%)
Apr 12, 2024 22.42 22.66 22.36 22.37 10,099 -0.26(-1.15%)
Apr 11, 2024 22.85 22.85 22.34 22.63 18,806 -0.01(-0.04%)
Apr 10, 2024 23.27 23.27 22.64 22.64 27,517 -0.67(-2.87%)
Apr 09, 2024 23.56 23.56 23.26 23.31 22,545 -0.19(-0.81%)
Apr 08, 2024 23.69 23.89 23.45 23.50 19,926 -0.15(-0.63%)
Apr 05, 2024 23.75 23.87 23.58 23.65 15,134 -0.20(-0.84%)
Apr 04, 2024 23.96 23.96 23.62 23.85 24,912 -0.03(-0.13%)
Apr 03, 2024 23.72 23.88 23.60 23.88 7,079 +0.11(+0.46%)
Apr 02, 2024 23.81 23.82 23.40 23.77 17,298 -0.12(-0.50%)
Apr 01, 2024 23.96 23.99 23.51 23.89 28,059 +0.19(+0.80%)
Mar 28, 2024 24.48 24.48 23.51 23.70 23,087 -0.23(-0.96%)
Mar 27, 2024 24.01 24.01 23.72 23.93 23,477 -0.43(-1.77%)
Mar 26, 2024 24.32 24.49 23.95 24.36 12,080 +0.04(+0.16%)
Mar 25, 2024 24.37 24.56 24.14 24.32 18,970 -0.05(-0.21%)
Mar 22, 2024 24.64 24.64 24.31 24.37 9,271 -0.19(-0.77%)
Mar 21, 2024 24.49 24.64 24.38 24.56 31,515 +0.18(+0.74%)
Mar 20, 2024 23.99 24.48 23.85 24.38 21,661 +0.39(+1.63%)
Mar 19, 2024 23.87 24.01 23.35 23.99 13,502 +0.32(+1.35%)
Mar 18, 2024 23.61 23.78 23.59 23.67 15,233 +0.07(+0.30%)
Mar 15, 2024 23.46 23.83 22.87 23.60 29,251 +0.15(+0.64%)
Mar 14, 2024 24.07 24.07 23.37 23.45 22,589 -0.64(-2.66%)
Mar 13, 2024 24.25 24.25 24.03 24.09 33,996 -0.21(-0.86%)
Mar 12, 2024 24.48 24.49 24.06 24.30 15,298 -0.07(-0.29%)
Mar 11, 2024 24.40 24.52 24.30 24.37 6,621 -0.08(-0.33%)
Mar 08, 2024 24.44 24.53 24.34 24.45 14,081 +0.16(+0.66%)
Mar 07, 2024 24.25 24.39 24.21 24.29 13,746 +0.09(+0.37%)
Mar 06, 2024 24.10 24.46 23.84 24.20 18,147 +0.20(+0.83%)
Mar 05, 2024 23.70 24.07 23.70 24.00 17,070 +0.29(+1.22%)
Mar 04, 2024 23.97 24.28 23.68 23.71 11,566 -0.23(-0.96%)
Mar 01, 2024 24.14 24.30 23.81 23.94 30,106 -0.33(-1.36%)
Feb 29, 2024 23.77 24.29 23.66 24.27 72,973 +0.44(+1.85%)
Feb 28, 2024 23.80 24.11 23.70 23.83 12,694 +0.08(+0.34%)
Feb 27, 2024 23.89 23.95 23.71 23.75 14,878 -0.22(-0.92%)
Feb 26, 2024 24.14 24.23 23.80 23.97 16,358 -0.17(-0.70%)
Feb 23, 2024 24.24 24.38 24.07 24.14 25,597 -0.01(-0.04%)
Feb 22, 2024 24.36 24.36 24.12 24.15 9,397 -0.03(-0.12%)
Feb 21, 2024 23.91 24.21 23.88 24.18 11,578 +0.23(+0.98%)
Feb 20, 2024 23.76 24.01 23.76 23.95 12,695 +0.04(+0.15%)
Feb 16, 2024 24.09 24.09 23.70 23.91 24,304 -0.31(-1.28%)
Feb 15, 2024 24.04 24.23 24.03 24.22 11,872 +0.22(+0.93%)
Feb 14, 2024 24.22 24.22 23.98 24.00 15,451 -0.22(-0.92%)
Feb 13, 2024 24.40 24.58 24.14 24.22 75,922 -0.43(-1.74%)
Feb 12, 2024 24.44 24.65 24.31 24.65 32,937 +0.15(+0.61%)
Feb 09, 2024 24.33 24.56 24.11 24.50 19,209 +0.25(+1.03%)
Feb 08, 2024 24.00 24.42 23.82 24.25 36,657 +0.25(+1.04%)
Feb 07, 2024 23.98 24.00 23.75 24.00 16,664 +0.02(+0.08%)
Feb 06, 2024 23.83 23.99 23.58 23.98 21,115 +0.09(+0.38%)
Feb 05, 2024 23.66 23.95 23.61 23.89 19,094 -0.06(-0.25%)
Feb 02, 2024 23.88 23.95 23.30 23.95 17,150 -0.05(-0.21%)
Feb 01, 2024 23.49 24.00 23.28 24.00 31,405 +0.51(+2.17%)
Jan 31, 2024 23.60 23.68 23.40 23.49 20,701 -0.28(-1.18%)
Jan 30, 2024 23.46 23.77 23.40 23.77 24,310 +0.22(+0.93%)
Jan 29, 2024 23.35 23.55 23.31 23.55 19,956 +0.16(+0.68%)
Jan 26, 2024 23.33 23.53 23.20 23.39 19,341 -0.06(-0.26%)
Jan 25, 2024 22.89 23.50 22.89 23.45 29,648 +0.48(+2.09%)
Jan 24, 2024 22.86 23.00 22.81 22.97 8,033 +0.14(+0.61%)
Jan 23, 2024 22.99 23.00 22.74 22.83 18,596 -0.14(-0.61%)
Jan 22, 2024 22.69 22.99 22.65 22.97 33,647 +0.34(+1.50%)
Jan 19, 2024 22.15 22.65 22.13 22.63 27,886 +0.42(+1.89%)
Jan 18, 2024 22.22 22.25 22.02 22.21 35,752 +0.03(+0.14%)
Jan 17, 2024 22.01 22.23 21.88 22.18 27,053 +0.11(+0.50%)
Jan 16, 2024 22.31 22.39 21.97 22.07 50,784 -0.24(-1.08%)
Jan 12, 2024 22.42 22.69 22.23 22.31 40,564 +0.00(+0.00%)
Jan 11, 2024 22.42 22.57 22.19 22.31 54,499 -0.12(-0.53%)
Jan 10, 2024 22.50 22.78 22.38 22.43 39,037 -0.10(-0.44%)
Jan 09, 2024 22.83 22.83 22.49 22.53 112,720 -0.30(-1.31%)
Jan 08, 2024 22.73 22.89 22.70 22.83 25,340 +0.06(+0.26%)
Jan 05, 2024 22.73 22.90 22.64 22.77 16,528 +0.10(+0.44%)
Jan 04, 2024 22.81 22.81 22.57 22.67 17,118 +0.08(+0.35%)
Jan 03, 2024 22.64 22.81 22.50 22.59 25,444 -0.10(-0.44%)
Jan 02, 2024 22.53 22.78 22.53 22.69 18,159 +0.16(+0.71%)
Dec 29, 2023 22.48 22.79 22.47 22.53 39,641 +0.01(+0.04%)
Dec 28, 2023 22.44 22.57 22.36 22.52 31,615 -0.17(-0.75%)
Dec 27, 2023 22.61 22.74 22.41 22.69 50,346 +0.10(+0.44%)
Dec 26, 2023 22.69 22.81 22.50 22.59 31,363 +0.02(+0.09%)
Dec 22, 2023 23.06 23.29 22.41 22.57 39,537 -0.38(-1.66%)
Dec 21, 2023 22.91 23.25 22.65 22.95 43,115 +0.01(+0.04%)
Dec 20, 2023 22.53 23.03 22.28 22.94 53,879 +0.29(+1.28%)
Dec 19, 2023 22.19 22.65 22.18 22.65 55,974 +0.57(+2.58%)
Dec 18, 2023 21.95 22.21 21.70 22.08 68,970 +0.12(+0.55%)
Dec 15, 2023 21.71 22.22 21.71 21.96 49,877 +0.25(+1.15%)
Dec 14, 2023 21.48 21.81 21.45 21.71 55,563 +0.45(+2.12%)
Dec 13, 2023 20.90 21.33 20.83 21.26 48,537 +0.38(+1.82%)
Dec 12, 2023 20.88 21.17 20.72 20.88 37,168 -0.10(-0.48%)
Dec 11, 2023 21.24 21.34 20.84 20.98 51,240 -0.34(-1.59%)
Dec 08, 2023 21.39 21.63 21.19 21.32 29,302 -0.13(-0.61%)
Dec 07, 2023 21.51 21.77 21.41 21.45 29,859 -0.04(-0.19%)
Dec 06, 2023 21.60 21.68 21.40 21.49 26,147 -0.05(-0.23%)
Dec 05, 2023 21.59 21.70 21.46 21.54 25,319 -0.05(-0.23%)
Dec 04, 2023 21.52 21.84 21.34 21.59 37,921 -0.06(-0.28%)
Dec 01, 2023 21.45 21.65 21.36 21.65 96,496 +0.24(+1.12%)
Nov 30, 2023 21.42 21.48 21.18 21.41 84,005 +0.01(+0.05%)
Nov 29, 2023 21.35 21.60 21.25 21.40 41,658 +0.05(+0.23%)
Nov 28, 2023 21.69 21.69 21.10 21.35 30,731 +0.03(+0.14%)
Nov 27, 2023 21.39 21.54 21.26 21.32 12,750 -0.06(-0.28%)
Nov 24, 2023 21.44 21.56 21.28 21.38 10,276 -0.06(-0.28%)
Nov 22, 2023 21.47 21.73 21.16 21.44 17,880 -0.05(-0.23%)
Nov 21, 2023 21.67 21.81 21.40 21.49 19,431 -0.32(-1.47%)
Nov 20, 2023 21.64 21.81 21.48 21.81 23,028 +0.16(+0.74%)
Nov 17, 2023 21.56 21.90 21.56 21.65 22,782 +0.09(+0.42%)
Nov 16, 2023 21.58 21.62 21.34 21.56 19,991 +0.11(+0.51%)
Nov 15, 2023 21.28 21.48 21.24 21.45 10,717 +0.04(+0.19%)
Nov 14, 2023 21.52 21.69 21.24 21.41 32,808 +0.30(+1.45%)
Nov 13, 2023 20.90 21.19 20.82 21.11 11,967 +0.09(+0.40%)
Nov 10, 2023 21.39 21.39 20.90 21.02 22,819 +0.10(+0.48%)
Nov 09, 2023 21.44 21.59 20.90 20.92 6,479 -0.55(-2.56%)
Nov 08, 2023 21.61 21.70 21.44 21.47 18,545 -0.09(-0.44%)
Nov 07, 2023 21.64 21.64 21.40 21.56 8,074 -0.12(-0.53%)
Nov 06, 2023 21.40 21.71 21.30 21.68 10,392 +0.02(+0.11%)
Nov 03, 2023 21.34 21.70 21.22 21.66 13,094 +0.48(+2.25%)
Nov 02, 2023 20.66 21.29 20.66 21.18 25,692 +0.75(+3.67%)
Nov 01, 2023 19.72 20.43 19.72 20.43 23,434 +0.61(+3.08%)
Oct 31, 2023 19.68 19.82 19.46 19.82 30,642 +0.17(+0.87%)
Oct 30, 2023 19.70 19.79 19.62 19.65 9,957 -0.11(-0.56%)
Oct 27, 2023 19.85 19.99 19.60 19.76 9,545 -0.09(-0.45%)
Oct 26, 2023 19.80 19.97 19.70 19.85 20,247 +0.18(+0.92%)
Oct 25, 2023 19.60 20.05 19.60 19.67 10,028 -0.16(-0.81%)
Oct 24, 2023 19.74 19.92 19.74 19.83 13,672 +0.22(+1.12%)
Oct 23, 2023 19.51 19.94 19.50 19.61 29,636 -0.10(-0.51%)
Oct 20, 2023 19.56 19.86 19.43 19.71 11,151 +0.11(+0.56%)
Oct 19, 2023 20.02 20.21 19.59 19.60 23,074 -0.42(-2.10%)
Oct 18, 2023 19.98 20.25 19.97 20.02 14,893 -0.01(-0.05%)
Oct 17, 2023 20.26 20.38 20.00 20.03 15,564 -0.25(-1.23%)
Oct 16, 2023 20.17 20.49 20.16 20.28 15,032 +0.17(+0.85%)
Oct 13, 2023 20.47 20.64 20.10 20.11 12,115 -0.26(-1.28%)
Oct 12, 2023 20.40 20.75 20.19 20.37 9,320 -0.21(-1.02%)
Oct 11, 2023 20.48 20.74 20.45 20.58 22,272 +0.26(+1.28%)
Oct 10, 2023 20.25 20.66 20.25 20.32 17,440 +0.10(+0.49%)
Oct 09, 2023 20.01 20.33 20.00 20.22 10,118 +0.22(+1.10%)
Oct 06, 2023 19.99 20.34 19.75 20.00 23,349 -0.08(-0.40%)
Oct 05, 2023 20.42 20.51 20.08 20.08 20,791 -0.37(-1.81%)
Oct 04, 2023 20.73 20.83 20.10 20.45 41,650 -0.10(-0.49%)
Oct 03, 2023 21.09 21.09 20.24 20.55 23,311 -0.53(-2.51%)
Oct 02, 2023 21.26 21.26 20.90 21.08 15,018 -0.11(-0.52%)
Sep 29, 2023 21.31 21.50 21.15 21.19 43,780 +0.00(+0.00%)
Sep 28, 2023 21.02 21.23 20.92 21.19 27,633 -0.06(-0.28%)
Sep 27, 2023 21.47 21.52 21.25 21.25 15,961 -0.10(-0.47%)
Sep 26, 2023 21.47 21.55 21.32 21.35 31,467 -0.10(-0.47%)
Sep 25, 2023 21.45 21.51 21.41 21.45 16,714 -0.09(-0.42%)
Sep 22, 2023 21.62 21.84 21.50 21.54 16,096 +0.04(+0.19%)
Sep 21, 2023 21.87 21.87 21.45 21.50 19,049 -0.56(-2.56%)
Sep 20, 2023 22.03 22.30 22.00 22.06 15,944 +0.03(+0.15%)
Sep 19, 2023 21.77 22.09 21.74 22.03 11,711 +0.20(+0.92%)
Sep 18, 2023 21.65 21.88 21.65 21.83 16,413 +0.19(+0.88%)
Sep 15, 2023 21.61 21.71 21.55 21.64 20,862 -0.05(-0.23%)
Sep 14, 2023 21.70 21.76 21.50 21.69 9,190 +0.07(+0.32%)
Sep 13, 2023 21.57 21.73 21.46 21.62 13,846 +0.07(+0.32%)
Sep 12, 2023 21.59 21.70 21.45 21.55 10,732 -0.04(-0.19%)
Sep 11, 2023 21.59 21.71 21.59 21.59 11,351 +0.00(+0.00%)
Sep 08, 2023 21.41 21.60 21.41 21.59 10,413 +0.23(+1.08%)
Sep 07, 2023 21.34 21.46 21.31 21.36 13,297 -0.09(-0.42%)
Sep 06, 2023 21.49 21.55 21.34 21.45 13,808 +0.05(+0.23%)
Sep 05, 2023 21.50 21.81 21.36 21.40 17,969 -0.15(-0.70%)
Sep 01, 2023 21.69 21.74 21.43 21.55 13,735 -0.19(-0.87%)
Aug 31, 2023 21.67 21.78 21.50 21.74 37,747 +0.11(+0.51%)
Aug 30, 2023 21.72 21.89 21.63 21.63 17,335 -0.13(-0.60%)
Aug 29, 2023 21.77 21.91 21.72 21.76 8,551 -0.02(-0.09%)
Aug 28, 2023 21.76 22.06 21.69 21.78 7,381 +0.02(+0.09%)
Aug 25, 2023 21.66 21.93 21.65 21.76 5,517 -0.05(-0.23%)
Aug 24, 2023 21.90 22.05 21.65 21.81 11,236 -0.10(-0.46%)
Aug 23, 2023 21.60 21.93 21.60 21.91 11,040 +0.33(+1.53%)
Aug 22, 2023 21.35 21.65 21.20 21.58 17,673 +0.26(+1.22%)
Aug 21, 2023 21.31 21.47 21.16 21.32 14,241 -0.02(-0.09%)
Aug 18, 2023 21.16 21.58 21.16 21.34 22,839 +0.02(+0.09%)
Aug 17, 2023 21.93 21.93 21.07 21.32 20,267 -0.49(-2.25%)
Aug 16, 2023 22.19 22.34 21.77 21.81 14,662 -0.41(-1.85%)
Aug 15, 2023 22.47 22.73 22.22 22.22 13,487 -0.35(-1.55%)
Aug 14, 2023 22.67 22.91 22.32 22.57 16,802 -0.15(-0.66%)
Aug 11, 2023 22.75 22.95 22.38 22.72 19,207 -0.14(-0.61%)
Aug 10, 2023 22.87 23.00 22.76 22.86 11,843 +0.01(+0.04%)
Aug 09, 2023 22.84 23.00 22.78 22.85 8,185 -0.09(-0.39%)
Aug 08, 2023 22.83 22.95 22.75 22.94 10,412 -0.06(-0.26%)
Aug 07, 2023 22.94 23.13 22.84 23.00 11,110 +0.08(+0.35%)
Aug 04, 2023 22.74 23.11 22.74 22.92 12,272 +0.12(+0.53%)
Aug 03, 2023 22.92 23.06 22.51 22.80 12,757 -0.27(-1.17%)
Aug 02, 2023 22.85 23.10 22.59 23.07 9,973 +0.09(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.