Affiliated Managers Group, Inc. Historical Stock Prices

MGR 
$26.13
*  
0.36
1.36%
Get MGR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MGR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MGR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.42  26.22  26.05  26.13 9,097
07/28/2015 26.49 26.49 26.28 26.49 14,197
07/27/2015 26.3812 26.49 26.3812 26.48 12,609
07/24/2015 26.37 26.4 26.366 26.4 7,104
07/23/2015 26.2 26.46 26.2 26.43 7,685
07/22/2015 26.33 26.34 26.22 26.26 11,789
07/21/2015 26.35 26.39 26.26 26.27 13,355
07/20/2015 26.27 26.4099 26.27 26.34 11,111
07/17/2015 26.17 26.4695 26.14 26.43 38,359
07/16/2015 26.21 26.46 26.18 26.31 32,134
07/15/2015 25.92 26.2 25.92 26.2 18,482
07/14/2015 25.9 26.03 25.8662 25.92 5,145
07/13/2015 25.8244 25.8799 25.7701 25.83 5,353
07/10/2015 25.83 25.9025 25.6601 25.75 19,622
07/09/2015 25.82 26.0482 25.68 25.9 17,636
07/08/2015 25.62 25.94 25.62 25.85 7,943
07/07/2015 25.78 25.94 25.74 25.91 13,291
07/06/2015 25.71 25.87 25.71 25.85 11,290
07/02/2015 25.71 25.9199 25.71 25.87 8,008
07/01/2015 25.72 25.83 25.72 25.75 10,762
06/30/2015 25.61 25.73 25.6 25.73 7,233
06/29/2015 25.43 25.6799 25.43 25.59 10,485
06/26/2015 25.78 25.8 25.6 25.6601 57,769
06/25/2015 25.66 25.7359 25.62 25.69 13,815
06/24/2015 25.65 25.75 25.57 25.67 11,741
06/23/2015 25.66 25.72 25.52 25.6 8,670
06/22/2015 25.75 25.7654 25.5 25.59 8,817
06/19/2015 25.8 25.869 25.59 25.63 7,248
06/18/2015 25.88 25.91 25.7899 25.79 9,724
06/17/2015 25.9 25.9 25.7 25.85 7,990
06/16/2015 25.91 25.91 25.78 25.9067 10,352
06/15/2015 25.91 25.91 25.7035 25.81 6,175
06/12/2015 25.79 25.88 25.73 25.8699 5,995
06/11/2015 25.76 25.8999 25.76 25.86 3,242
06/10/2015 25.96 25.96 25.68 25.8 6,747
06/09/2015 25.9 25.91 25.83 25.9 3,923
06/08/2015 25.93 26 25.8845 25.89 5,776
06/05/2015 26 26.0499 25.96 25.99 6,855
06/04/2015 26.08 26.1 25.9401 26.07 10,328
06/03/2015 25.99 26.0738 25.85 26.07 20,863
06/02/2015 25.95 25.99 25.8 25.977 30,385
06/01/2015 26.21 26.21 26.01 26.03 5,892
05/29/2015 26.09 26.1 25.91 26.0701 14,328
05/28/2015 25.93 26.06 25.93 26.06 8,527
05/27/2015 26.07 26.07 25.95 26.05 45,068
05/26/2015 25.92 26.08 25.92 26.06 9,026
05/22/2015 25.88 26.086 25.88 25.9999 7,164
05/21/2015 26.07 26.1 25.98 26.07 6,674
05/20/2015 25.86 26.1025 25.83 26 9,563
05/19/2015 25.94 26.01 25.76 25.87 16,155
05/18/2015 25.9 25.94 25.8601 25.8935 6,729
05/15/2015 26.24 26.35 25.87 25.95 22,624
05/14/2015 26.06 26.33 26 26.04 16,968
05/13/2015 25.66 26.13 25.66 25.9 37,902
05/12/2015 25.29 25.94 25.29 25.72 19,906
05/11/2015 25.59 25.76 25.4201 25.59 35,394
05/08/2015 25.54 25.82 25.54 25.72 27,542
05/07/2015 25.21 25.5 25.21 25.38 61,294
05/06/2015 25.89 25.91 25.28 25.29 35,811
05/05/2015 25.99 26.13 25.81 25.98 16,473
05/04/2015 26.12 26.38 25.9312 26.04 9,490
05/01/2015 26.25 26.36 26.12 26.12 11,249
04/30/2015 26.24 26.37 26.24 26.25 9,407
04/29/2015 26.25 26.3525 26.23 26.25 4,363
04/28/2015 26.57 26.667 26.57 26.65 8,042
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?