Affiliated Managers Group

MGR
🏛️ usa →
22.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 20.41 20.41 20.41 20.41 0.5K
10:05 20.50 20.50 20.50 20.50 0.1K
10:07 20.45 20.45 20.45 20.45 0.6K
10:13 20.50 20.50 20.50 20.50 0.3K
10:26 20.40 20.40 20.40 20.40 0.1K
10:27 20.40 20.40 20.40 20.40 0.1K
10:32 20.51 20.51 20.51 20.51 0.1K
10:33 20.44 20.44 20.44 20.44 0.4K
10:39 20.41 20.41 20.41 20.41 0.1K
10:40 20.41 20.42 20.41 20.42 0.5K
10:41 20.42 20.42 20.42 20.42 0.3K
10:49 20.43 20.43 20.43 20.43 0.3K
11:02 20.43 20.43 20.43 20.43 0.1K
11:03 20.41 20.45 20.41 20.45 4.9K
11:36 20.40 20.40 20.40 20.40 0.1K
11:40 20.40 20.40 20.40 20.40 0.2K
11:47 20.40 20.40 20.40 20.40 1.5K
12:04 20.32 20.32 20.32 20.32 0.6K
12:07 20.38 20.38 20.38 20.38 0.5K
12:14 20.33 20.39 20.33 20.39 0.3K
12:17 20.32 20.32 20.32 20.32 0.1K
12:18 20.37 20.37 20.36 20.37 1.0K
12:19 20.39 20.39 20.36 20.36 1.1K
12:22 20.33 20.33 20.33 20.33 0.1K
12:23 20.33 20.33 20.33 20.33 0.1K
12:24 20.33 20.33 20.32 20.32 1.1K
12:29 20.32 20.32 20.32 20.32 0.3K
12:37 20.33 20.33 20.33 20.33 0.2K
12:38 20.31 20.31 20.31 20.31 0.2K
12:39 20.32 20.32 20.31 20.31 2.8K
12:41 20.30 20.30 20.30 20.30 0.2K
12:43 20.30 20.30 20.30 20.30 0.7K
12:47 20.28 20.28 20.28 20.28 0.4K
12:51 20.28 20.28 20.28 20.28 1.6K
13:07 20.24 20.24 20.24 20.24 0.7K
13:08 20.24 20.24 20.24 20.24 0.3K
13:09 20.24 20.28 20.24 20.28 0.5K
13:10 20.28 20.28 20.27 20.27 0.8K
13:24 20.27 20.27 20.27 20.27 0.3K
13:27 20.27 20.27 20.27 20.27 1.4K
13:32 20.27 20.27 20.27 20.27 0.8K
14:04 20.27 20.29 20.27 20.29 1.9K
14:07 20.28 20.28 20.28 20.27 1.2K
14:19 20.33 20.33 20.33 20.33 0.1K
14:20 20.33 20.33 20.33 20.33 0.4K
14:24 20.36 20.36 20.36 20.36 0.3K
14:30 20.33 20.33 20.33 20.33 0.1K
14:34 20.31 20.31 20.31 20.31 0.2K
14:36 20.30 20.30 20.30 20.30 0.1K
14:37 20.30 20.30 20.30 20.30 0.5K
14:41 20.29 20.29 20.29 20.29 1.6K
15:02 20.28 20.28 20.28 20.28 1.8K
15:07 20.30 20.32 20.30 20.32 1.6K
15:09 20.31 20.31 20.31 20.31 0.2K
15:10 20.28 20.28 20.28 20.28 2.1K
15:17 20.28 20.28 20.28 20.28 0.4K
15:18 20.29 20.29 20.29 20.29 0.9K
15:22 20.29 20.29 20.28 20.29 2.6K
15:27 20.31 20.31 20.31 20.31 2.6K
15:59 20.29 20.29 20.28 20.28 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available