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
09:38 21.01 21.01 21.01 21.01 5.3K
09:52 21.06 21.07 21.06 21.07 3.6K
10:08 21.07 21.07 21.07 21.07 0.1K
10:09 21.08 21.08 21.07 21.08 0.9K
10:13 21.03 21.03 21.03 21.03 1.8K
10:44 21.13 21.13 21.13 21.13 0.5K
10:45 21.14 21.14 21.14 21.14 1.3K
11:06 21.08 21.08 21.08 21.08 0.7K
11:10 21.08 21.08 21.08 21.08 0.3K
11:16 21.08 21.08 21.07 21.07 0.6K
11:24 21.07 21.07 21.07 21.07 0.4K
11:25 21.13 21.13 21.13 21.13 0.6K
11:30 21.07 21.13 21.07 21.13 5.1K
11:31 21.07 21.07 21.07 21.07 0.9K
11:43 21.05 21.05 21.05 21.05 0.3K
11:45 21.05 21.05 21.05 21.05 0.1K
11:48 21.02 21.02 21.02 21.02 0.1K
11:49 21.01 21.01 21.01 21.01 0.1K
11:50 21.07 21.07 21.07 21.07 0.3K
11:54 21.02 21.02 21.02 21.02 0.2K
11:58 21.01 21.01 21.01 21.01 1.0K
12:04 21.12 21.12 21.10 21.10 1.1K
12:05 21.13 21.13 21.13 21.13 0.2K
12:11 21.07 21.07 21.07 21.07 0.7K
12:12 21.07 21.07 21.07 21.07 0.3K
12:18 21.07 21.07 21.07 21.07 0.2K
12:19 21.10 21.10 21.10 21.10 0.9K
12:30 21.07 21.07 21.07 21.07 0.4K
12:35 21.04 21.04 21.04 21.04 0.3K
12:38 21.07 21.07 21.07 21.07 0.5K
12:59 21.11 21.11 21.11 21.11 1.2K
13:05 21.11 21.11 21.11 21.11 0.8K
13:08 21.13 21.13 21.13 21.13 0.6K
13:09 21.18 21.18 21.18 21.18 1.9K
13:10 21.18 21.18 21.18 21.18 1.2K
13:33 21.18 21.18 21.18 21.18 2.6K
13:45 21.18 21.18 21.18 21.18 0.4K
13:56 21.12 21.12 21.12 21.12 0.4K
13:57 21.12 21.12 21.12 21.12 1.0K
14:06 21.18 21.18 21.18 21.18 0.2K
14:10 21.11 21.11 21.11 21.11 0.1K
14:11 21.11 21.11 21.11 21.11 0.1K
14:14 21.20 21.20 21.20 21.20 0.8K
14:18 21.22 21.22 21.22 21.22 0.1K
14:20 21.23 21.23 21.23 21.23 0.1K
14:23 21.22 21.22 21.22 21.22 0.3K
14:24 21.22 21.22 21.22 21.22 0.6K
14:26 21.18 21.18 21.18 21.18 0.1K
14:27 21.17 21.17 21.17 21.17 0.2K
14:33 21.19 21.19 21.19 21.19 0.3K
14:36 21.19 21.19 21.19 21.19 0.2K
14:37 21.17 21.17 21.17 21.17 0.1K
14:38 21.17 21.17 21.17 21.17 0.1K
14:42 21.17 21.17 21.17 21.17 0.1K
14:44 21.17 21.17 21.17 21.17 0.1K
14:47 21.17 21.17 21.17 21.17 0.3K
14:48 21.19 21.19 21.19 21.19 0.1K
14:51 21.19 21.19 21.19 21.19 2.0K
15:14 21.14 21.14 21.14 21.14 0.3K
15:15 21.17 21.17 21.17 21.17 0.1K
15:17 21.15 21.15 21.15 21.15 0.2K
15:20 21.09 21.09 21.09 21.09 0.2K
15:22 21.18 21.19 21.18 21.19 0.5K
15:23 21.13 21.13 21.10 21.10 0.3K
15:24 21.10 21.17 21.10 21.17 1.2K
15:26 21.09 21.09 21.09 21.09 0.1K
15:27 21.14 21.14 21.14 21.14 0.2K
15:29 21.14 21.14 21.14 21.14 0.1K
15:30 21.10 21.10 21.10 21.10 0.1K
15:31 21.14 21.14 21.14 21.14 0.1K
15:32 21.10 21.10 21.10 21.10 0.1K
15:33 21.10 21.10 21.10 21.10 0.1K
15:35 21.10 21.10 21.09 21.09 0.2K
15:38 21.09 21.09 21.09 21.09 0.8K
15:47 21.09 21.09 21.09 21.09 0.4K
15:49 21.15 21.15 21.15 21.15 0.2K
15:50 21.14 21.14 21.14 21.14 0.4K
15:54 21.13 21.13 21.13 21.13 1.1K
15:58 21.13 21.13 21.13 21.13 0.5K
15:59 21.14 21.14 21.14 21.14 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available