Home > Quotes > MGR > Historical Prices

Affiliated Managers Group, Inc. Historical Stock Prices

MGR 
$26.7
*  
0.15
  negative  
0.56%
Get MGR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  26.70  26.4688  26.70 19,641
05/20/2013 26.49 26.65 26.49 26.55 21,754
05/17/2013 26.61 26.68 26.55 26.55 10,484
05/16/2013 26.53 26.6 26.42 26.57 4,485
05/15/2013 27.01 27.08 26.3979 26.49 51,784
05/14/2013 27.23 27.27 26.83 26.83 19,257
05/13/2013 27.21 27.26 27.06 27.1705 7,878
05/10/2013 27.07 27.09 26.75 27.07 16,475
05/09/2013 27.25 27.25 26.74 26.97 25,544
05/08/2013 27.49 27.54 27 27.18 44,897
05/07/2013 27.2 27.48 27.19 27.38 11,664
05/06/2013 27.12 27.3 26.99 27.21 16,645
05/03/2013 27.52 27.5301 27.071 27.14 21,269
05/02/2013 27.04 27.6 26.98 27.51 22,772
05/01/2013 27.08 27.08 26.7899 26.99 25,973
04/30/2013 26.96 27.07 26.94 27.04 14,125
04/29/2013 26.95 26.98 26.79 26.9299 20,221
04/26/2013 27.03 27.33 26.88 27.15 16,048
04/25/2013 26.95 26.98 26.8325 26.9 9,140
04/24/2013 26.94 26.95 26.84 26.95 9,136
04/23/2013 26.83 26.89 26.78 26.83 5,466
04/22/2013 26.62 26.81 26.6 26.72 48,055
04/19/2013 26.74 26.9 26.53 26.53 27,389
04/18/2013 26.96 26.96 26.83 26.8662 6,810
04/17/2013 26.76 26.96 26.66 26.96 12,893
04/16/2013 26.55 26.71 26.48 26.64 13,026
04/15/2013 26.68 26.68 26.38 26.44 8,810
04/12/2013 26.66 26.66 26.51 26.55 12,386
04/11/2013 26.83 26.83 26.55 26.57 17,523
04/10/2013 26.65 26.77 26.57 26.73 11,929
04/09/2013 26.53 26.53 26.5 26.53 13,710
04/08/2013 26.6 26.67 26.47 26.52 7,487
04/05/2013 26.58 26.6 26.42 26.472 9,178
04/04/2013 26.67 26.69 26.57 26.57 13,225
04/03/2013 26.76 26.83 26.526 26.5867 9,309
04/02/2013 26.93 26.93 26.63 26.63 26,938
04/01/2013 26.96 26.96 26.67 26.81 13,020
03/28/2013 26.75 27.03 26.7001 26.96 14,840
03/27/2013 26.7 26.75 26.53 26.74 32,145
03/26/2013 26.72 26.72 26.51 26.55 14,104
03/25/2013 26.65 26.687 26.51 26.58 29,504
03/22/2013 26.59 26.62 26.55 26.55 14,950
03/21/2013 26.63 26.63 26.51 26.54 16,161
03/20/2013 26.38 26.73 26.36 26.6199 15,615
03/19/2013 26.43 26.4738 26.3 26.43 12,901
03/18/2013 26.39 26.41 26.349 26.4 50,584
03/15/2013 26.15 26.32 26.15 26.32 9,600
03/14/2013 26.24 26.35 26.1892 26.32 11,847
03/13/2013 26.1 26.3 26.08 26.23 8,041
03/12/2013 25.98 26.09 25.98 26.02 10,721
03/11/2013 26.26 26.26 25.93 26.02 14,436
03/08/2013 26.2 26.2 26.04 26.16 11,204
03/07/2013 26.17 26.2 26.1 26.11 17,077
03/06/2013 26.26 26.26 26.09 26.09 12,122
03/05/2013 26.38 26.38 26.18 26.2 13,775
03/04/2013 26.24 26.35 26.23 26.25 10,818
03/01/2013 26.28 26.28 26.18 26.27 10,885
02/28/2013 26.11 26.29 26.11 26.118 15,482
02/27/2013 26.2 26.24 26.11 26.18 10,891
02/26/2013 26.15 26.2 25.89 26.15 33,550
02/25/2013 26.17 26.23 26.13 26.17 28,036
02/22/2013 26.18 26.23 26.1699 26.19 5,887
02/21/2013 26.05 26.17 26.04 26.13 30,357
02/20/2013 26.1 26.12 25.96 26.05 12,448
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.