Affiliated Managers Group

MGR
🏛️ usa →
22.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 22.29 22.65 22.18 22.65 0.0M
2025-09-30 22.23 22.26 22.02 22.26 0.0M
2025-09-29 22.24 22.27 22.14 22.22 0.0M
2025-09-26 22.58 22.76 22.53 22.61 0.0M
2025-09-25 22.72 22.74 22.45 22.62 0.0M
2025-09-24 22.65 22.79 22.47 22.74 0.0M
2025-09-23 22.65 22.66 22.51 22.57 0.0M
2025-09-22 22.73 22.74 22.54 22.58 0.0M
2025-09-19 22.95 22.97 22.61 22.73 0.0M
2025-09-18 23.03 23.03 22.65 22.78 0.0M
2025-09-17 23.04 23.14 22.90 23.04 0.0M
2025-09-16 22.81 22.97 22.67 22.95 0.0M
2025-09-15 22.78 22.90 22.68 22.75 0.0M
2025-09-12 22.69 22.72 22.55 22.70 0.0M
2025-09-11 22.49 22.79 22.46 22.72 0.0M
2025-09-10 22.45 22.45 22.35 22.40 0.0M
2025-09-09 22.39 22.40 22.30 22.30 0.0M
2025-09-08 22.35 22.42 22.29 22.40 0.0M
2025-09-05 22.03 22.19 21.96 22.17 0.0M
2025-09-04 21.80 21.93 21.80 21.93 0.0M
2025-09-03 21.58 21.78 21.58 21.78 0.0M
2025-09-02 21.45 21.92 21.45 21.62 0.0M
2025-08-29 21.67 21.73 21.51 21.54 0.0M
2025-08-28 21.80 21.80 21.68 21.73 0.0M
2025-08-27 21.82 21.82 21.72 21.78 0.0M
2025-08-26 21.88 21.97 21.74 21.88 0.0M
2025-08-25 22.04 22.04 21.88 21.96 0.0M
2025-08-22 21.94 22.07 21.78 22.04 0.0M
2025-08-21 21.98 22.06 21.79 21.86 0.0M
2025-08-20 21.85 22.03 21.64 22.02 0.0M
2025-08-19 21.62 21.86 21.62 21.86 0.0M
2025-08-18 21.46 21.59 21.46 21.59 0.0M
2025-08-15 21.50 21.56 21.41 21.45 0.0M
2025-08-14 21.52 21.56 21.37 21.47 0.0M
2025-08-13 21.36 21.56 21.35 21.53 0.0M
2025-08-12 21.14 21.30 21.10 21.30 0.0M
2025-08-11 21.10 21.24 21.09 21.13 0.0M
2025-08-08 21.08 21.12 21.02 21.05 0.0M
2025-08-07 21.21 21.23 21.01 21.08 0.0M
2025-08-06 21.34 21.50 21.02 21.11 0.0M
2025-08-05 21.38 21.46 21.27 21.32 0.0M
2025-08-04 21.25 21.47 21.20 21.33 0.0M
2025-08-01 21.27 21.27 21.04 21.16 0.0M
2025-07-31 21.31 21.31 21.19 21.27 0.0M
2025-07-30 21.20 21.20 21.06 21.11 0.0M
2025-07-29 21.08 21.20 21.07 21.18 0.0M
2025-07-28 21.06 21.12 20.99 21.05 0.0M
2025-07-25 21.00 21.25 20.95 21.04 0.0M
2025-07-24 20.92 21.14 20.89 20.97 0.0M
2025-07-23 21.01 21.14 20.89 21.01 0.0M
2025-07-22 21.16 21.19 20.99 21.13 0.0M
2025-07-21 21.18 21.28 21.04 21.15 0.0M
2025-07-18 21.24 21.24 21.02 21.14 0.0M
2025-07-17 20.70 21.19 20.70 21.18 0.0M
2025-07-16 20.87 20.90 20.49 20.76 0.0M
2025-07-15 21.06 21.06 20.70 20.80 0.1M
2025-07-14 21.00 21.09 20.85 20.99 0.0M
2025-07-11 21.09 21.16 20.85 21.06 0.0M
2025-07-10 20.91 21.23 20.91 21.14 0.1M
2025-07-09 20.87 21.02 20.84 20.92 0.0M
2025-07-08 20.76 20.85 20.65 20.80 0.0M
2025-07-07 20.96 21.07 20.66 20.90 0.0M
2025-07-03 20.91 21.08 20.88 21.05 0.0M
2025-07-02 20.69 20.94 20.59 20.91 0.0M
2025-07-01 20.37 20.71 20.34 20.71 0.0M
2025-06-30 20.60 20.62 20.33 20.33 0.1M
2025-06-27 20.56 20.66 20.44 20.44 0.0M
2025-06-26 20.72 20.92 20.67 20.92 0.0M
2025-06-25 20.71 20.72 20.55 20.63 0.0M
2025-06-24 20.49 20.70 20.45 20.65 0.0M
2025-06-23 20.49 20.55 20.36 20.49 0.0M
2025-06-20 20.39 20.48 20.31 20.44 0.0M
2025-06-18 20.35 20.44 20.28 20.38 0.0M
2025-06-17 20.27 20.43 20.25 20.28 0.0M
2025-06-16 20.41 20.51 20.24 20.28 0.0M
2025-06-13 20.52 20.64 20.36 20.39 0.0M
2025-06-12 20.61 20.68 20.46 20.57 0.0M
2025-06-11 20.62 20.74 20.56 20.58 0.0M
2025-06-10 20.50 20.64 20.50 20.63 0.0M
2025-06-09 20.50 20.59 20.50 20.55 0.0M
2025-06-06 20.58 20.58 20.47 20.52 0.0M
2025-06-05 20.58 20.68 20.52 20.58 0.0M
2025-06-04 20.52 20.59 20.40 20.52 0.0M
2025-06-03 20.45 20.56 20.42 20.45 0.0M
2025-06-02 20.36 20.40 20.24 20.39 0.0M
2025-05-30 20.30 20.57 20.28 20.40 0.0M
2025-05-29 20.43 20.48 20.33 20.36 0.0M
2025-05-28 20.55 20.58 20.33 20.46 0.0M
2025-05-27 20.36 20.50 20.31 20.50 0.0M
2025-05-23 20.25 20.31 20.14 20.29 0.0M
2025-05-22 20.29 20.47 20.24 20.36 0.0M
2025-05-21 20.66 20.66 20.10 20.24 0.0M
2025-05-20 20.75 20.85 20.53 20.72 0.0M
2025-05-19 20.54 20.75 20.39 20.75 0.0M
2025-05-16 20.81 20.81 20.40 20.63 0.0M
2025-05-15 20.53 20.80 20.45 20.60 0.0M
2025-05-14 20.59 20.72 20.54 20.55 0.0M
2025-05-13 20.71 20.78 20.50 20.65 0.0M
2025-05-12 20.78 20.95 20.69 20.72 0.0M
2025-05-09 20.92 20.92 20.62 20.69 0.0M
2025-05-08 20.86 20.93 20.63 20.65 0.0M
2025-05-07 20.65 20.92 20.65 20.72 0.0M
2025-05-06 20.53 20.69 20.38 20.57 0.0M
2025-05-05 20.55 20.83 20.48 20.50 0.0M
2025-05-02 20.80 20.93 20.63 20.70 0.0M
2025-05-01 20.76 20.92 20.59 20.72 0.0M
2025-04-30 20.80 20.92 20.71 20.79 0.0M
2025-04-29 21.04 21.08 20.81 21.04 0.0M
2025-04-28 20.96 21.04 20.73 21.04 0.0M
2025-04-25 20.89 20.96 20.74 20.96 0.0M
2025-04-24 20.67 20.91 20.65 20.87 0.0M
2025-04-23 20.47 20.65 20.39 20.62 0.0M
2025-04-22 20.19 20.36 20.11 20.28 0.0M
2025-04-21 20.10 20.10 19.92 20.06 0.0M
2025-04-17 20.16 20.22 20.05 20.14 0.0M
2025-04-16 20.06 20.36 19.96 20.02 0.0M
2025-04-15 20.00 20.17 20.00 20.05 0.0M
2025-04-14 20.50 20.50 19.92 20.03 0.0M
2025-04-11 20.55 20.88 20.12 20.13 0.1M
2025-04-10 20.48 20.99 20.48 20.76 0.0M
2025-04-09 20.45 21.12 20.22 21.12 0.0M
2025-04-08 20.65 20.74 20.23 20.50 0.0M
2025-04-07 20.41 20.98 20.29 20.50 0.0M
2025-04-04 20.85 20.97 20.63 20.80 0.0M
2025-04-03 20.98 21.19 20.83 20.97 0.0M
2025-04-02 21.11 21.39 21.10 21.29 0.0M
2025-04-01 21.44 21.47 21.24 21.25 0.0M
2025-03-31 21.47 21.53 21.09 21.35 0.1M
2025-03-28 21.63 21.72 21.34 21.47 0.0M
2025-03-27 21.86 21.93 21.63 21.80 0.0M
2025-03-26 21.99 22.03 21.76 21.83 0.0M
2025-03-25 21.93 22.14 21.84 21.96 0.0M
2025-03-24 22.15 22.22 21.92 21.93 0.0M
2025-03-21 22.04 22.20 21.01 22.07 0.0M
2025-03-20 22.22 22.28 22.02 22.14 0.0M
2025-03-19 22.20 22.22 22.02 22.22 0.0M
2025-03-18 22.25 22.25 22.04 22.22 0.0M
2025-03-17 22.11 22.31 22.11 22.25 0.0M
2025-03-14 21.93 22.14 21.85 22.00 0.0M
2025-03-13 21.82 22.04 21.68 22.04 0.0M
2025-03-12 21.67 21.80 21.58 21.78 0.0M
2025-03-11 21.70 22.08 21.57 21.57 0.0M
2025-03-10 21.91 22.07 21.69 21.70 0.0M
2025-03-07 22.05 22.12 21.77 21.91 0.0M
2025-03-06 22.19 22.25 22.01 22.02 0.0M
2025-03-05 22.30 22.37 22.10 22.16 0.0M
2025-03-04 22.66 22.66 22.29 22.30 0.0M
2025-03-03 22.76 22.90 22.57 22.57 0.0M
2025-02-28 22.80 22.89 22.69 22.70 0.0M
2025-02-27 22.70 22.79 22.61 22.76 0.0M
2025-02-26 22.85 22.90 22.70 22.70 0.0M
2025-02-25 22.75 22.96 22.75 22.78 0.0M
2025-02-24 22.83 22.88 22.67 22.68 0.0M
2025-02-21 22.99 22.99 22.68 22.68 0.0M
2025-02-20 22.90 23.01 22.86 22.92 0.0M
2025-02-19 22.99 23.21 22.86 22.86 0.0M
2025-02-18 23.27 23.31 23.02 23.05 0.0M
2025-02-14 23.16 23.31 23.11 23.20 0.0M
2025-02-13 23.16 23.16 22.96 23.09 0.0M
2025-02-12 22.91 23.07 22.82 23.02 0.0M
2025-02-11 23.24 23.24 23.16 23.16 0.0M
2025-02-10 23.25 23.34 23.11 23.24 0.0M
2025-02-07 23.23 23.24 23.10 23.17 0.0M
2025-02-06 23.40 23.44 23.20 23.30 0.0M
2025-02-05 23.36 23.42 23.25 23.31 0.0M
2025-02-04 23.13 23.45 23.00 23.16 0.0M
2025-02-03 23.33 23.34 22.98 23.07 0.0M
2025-01-31 23.47 23.47 23.14 23.17 0.0M
2025-01-30 23.27 23.52 23.18 23.42 0.0M
2025-01-29 23.27 23.53 23.02 23.15 0.0M
2025-01-28 23.34 23.54 23.21 23.36 0.0M
2025-01-27 23.13 23.49 23.06 23.49 0.0M
2025-01-24 23.03 23.26 22.86 23.15 0.0M
2025-01-23 23.02 23.25 22.82 22.87 0.0M
2025-01-22 23.11 23.26 22.96 23.13 0.0M
2025-01-21 22.88 23.23 22.88 23.12 0.0M
2025-01-17 22.85 22.90 22.60 22.84 0.0M
2025-01-16 22.44 22.94 22.35 22.73 0.0M
2025-01-15 22.20 22.61 22.20 22.51 0.0M
2025-01-14 21.86 22.01 21.86 21.97 0.0M
2025-01-13 22.20 22.23 21.76 21.90 0.1M
2025-01-10 22.28 22.36 22.11 22.20 0.0M
2025-01-08 22.38 22.50 22.27 22.41 0.0M
2025-01-07 22.69 22.69 22.24 22.50 0.0M
2025-01-06 22.75 22.77 22.63 22.70 0.0M
2025-01-03 22.54 22.83 22.54 22.68 0.0M
2025-01-02 22.17 22.59 22.05 22.35 0.0M