Affiliated Managers Group Inc (NY: MGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	22.88	22.99	22.85	22.91	11,090	-0.09(-0.38%)
Jul 12, 2024	22.79	23.02	22.79	23.00	8,530	+0.18(+0.79%)
Jul 11, 2024	22.63	22.88	22.60	22.82	20,818	+0.32(+1.42%)
Jul 10, 2024	22.52	22.63	22.35	22.50	24,451	-0.04(-0.18%)
Jul 09, 2024	22.65	22.75	22.50	22.54	14,080	-0.11(-0.49%)
Jul 08, 2024	22.68	22.80	22.62	22.65	16,139	+0.01(+0.04%)
Jul 05, 2024	22.57	22.68	22.56	22.64	9,465	+0.09(+0.40%)
Jul 03, 2024	22.39	22.57	22.32	22.55	12,964	+0.23(+1.03%)
Jul 02, 2024	22.36	22.36	22.13	22.32	13,092	+0.07(+0.31%)
Jul 01, 2024	22.42	22.42	22.06	22.25	26,971	-0.08(-0.36%)
Jun 28, 2024	22.47	22.47	22.16	22.33	30,133	-0.01(-0.02%)
Jun 27, 2024	22.47	22.58	22.33	22.34	24,631	-0.05(-0.21%)
Jun 26, 2024	22.37	22.43	22.34	22.38	19,366	+0.02(+0.09%)
Jun 25, 2024	22.32	22.40	22.28	22.36	19,069	+0.07(+0.31%)
Jun 24, 2024	22.11	22.36	22.11	22.29	17,162	+0.12(+0.53%)
Jun 21, 2024	22.14	22.23	22.09	22.18	15,743	+0.08(+0.36%)
Jun 20, 2024	22.15	22.17	22.04	22.10	18,146	-0.07(-0.31%)
Jun 18, 2024	22.11	22.21	22.11	22.17	15,024	+0.07(+0.31%)
Jun 17, 2024	22.03	22.18	22.03	22.10	12,003	-0.09(-0.40%)
Jun 14, 2024	22.46	22.47	22.18	22.19	15,089	-0.22(-0.97%)
Jun 13, 2024	22.42	22.48	22.21	22.40	16,717	+0.08(+0.35%)
Jun 12, 2024	22.36	22.55	22.25	22.32	19,578	+0.15(+0.67%)
Jun 11, 2024	22.16	22.29	21.96	22.18	37,984	+0.05(+0.22%)
Jun 10, 2024	22.16	22.26	21.98	22.13	14,892	-0.09(-0.40%)
Jun 07, 2024	22.19	22.29	22.07	22.21	13,574	-0.04(-0.18%)
Jun 06, 2024	22.09	22.29	22.06	22.25	31,127	+0.07(+0.31%)
Jun 05, 2024	22.18	22.30	22.07	22.19	19,001	+0.01(+0.04%)
Jun 04, 2024	22.23	22.36	22.16	22.18	27,637	-0.05(-0.22%)
Jun 03, 2024	22.17	22.26	21.98	22.22	7,014	+0.27(+1.21%)
May 31, 2024	21.90	22.21	21.90	21.96	15,100	+0.16(+0.72%)
May 30, 2024	21.74	21.89	21.71	21.80	7,749	+0.07(+0.32%)
May 29, 2024	21.79	21.84	21.68	21.73	12,923	-0.21(-0.94%)
May 28, 2024	22.02	22.11	21.92	21.94	13,302	-0.01(-0.04%)
May 24, 2024	21.96	22.08	21.89	21.95	10,734	+0.09(+0.40%)
May 23, 2024	22.16	22.20	21.77	21.86	20,727	-0.22(-0.98%)
May 22, 2024	22.16	22.21	22.03	22.08	20,844	-0.11(-0.49%)
May 21, 2024	22.32	22.43	22.14	22.19	12,847	-0.11(-0.49%)
May 20, 2024	22.28	22.39	22.25	22.29	6,945	+0.08(+0.35%)
May 17, 2024	22.21	22.27	22.14	22.21	15,165	-0.06(-0.26%)
May 16, 2024	22.43	22.43	22.19	22.27	13,341	-0.11(-0.48%)
May 15, 2024	22.38	22.63	22.33	22.38	25,402	+0.14(+0.62%)
May 14, 2024	22.35	22.35	22.16	22.24	18,813	-0.14(-0.62%)
May 13, 2024	22.27	22.38	22.15	22.38	7,279	+0.13(+0.57%)
May 10, 2024	22.29	22.43	22.14	22.25	14,837	-0.04(-0.18%)
May 09, 2024	22.41	22.42	22.16	22.29	10,193	-0.04(-0.18%)
May 08, 2024	22.39	22.50	22.03	22.34	14,968	-0.17(-0.73%)
May 07, 2024	22.54	22.67	22.39	22.50	29,404	+0.12(+0.53%)
May 06, 2024	22.34	22.44	22.28	22.38	15,268	+0.10(+0.44%)
May 03, 2024	22.17	22.34	22.14	22.28	19,380	+0.30(+1.34%)
May 02, 2024	21.88	22.04	21.83	21.99	7,092	+0.13(+0.59%)

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.