Affiliated Managers Group... (MGRE)
24.61
0.49 (2.03%)
At close: Jan 15, 2025, 3:42 PM
MGRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.16 | 24.18 | 23.98 | 24.12 | 0.10 | 0.42% | 35,141 |
| Jan 13, 2025 | 24.19 | 24.33 | 23.92 | 24.02 | -0.14 | -0.58% | 55,800 |
| Jan 10, 2025 | 24.28 | 24.61 | 24.16 | 24.16 | -0.20 | -0.82% | 40,800 |
| Jan 8, 2025 | 24.62 | 24.70 | 24.26 | 24.36 | -0.18 | -0.73% | 28,700 |
| Jan 7, 2025 | 24.85 | 25.02 | 24.45 | 24.54 | -0.42 | -1.68% | 36,748 |
| Jan 6, 2025 | 24.97 | 25.10 | 24.91 | 24.96 | -0.07 | -0.28% | 41,600 |
| Jan 3, 2025 | 24.95 | 25.11 | 24.91 | 25.03 | 0.16 | 0.64% | 28,620 |
| Jan 2, 2025 | 24.77 | 24.95 | 24.75 | 24.87 | 0.24 | 0.97% | 19,614 |
| Dec 31, 2024 | 24.60 | 24.75 | 24.50 | 24.63 | 0.01 | 0.04% | 248,000 |
| Dec 30, 2024 | 24.53 | 24.65 | 24.38 | 24.62 | 0.12 | 0.49% | 37,300 |
| Dec 27, 2024 | 24.56 | 24.56 | 24.42 | 24.50 | -0.38 | -1.53% | 40,000 |
| Dec 26, 2024 | 24.99 | 24.99 | 24.80 | 24.88 | -0.03 | -0.12% | 29,914 |
| Dec 24, 2024 | 24.99 | 25.01 | 24.83 | 24.91 | 0.04 | 0.16% | 19,308 |
| Dec 23, 2024 | 25.11 | 25.12 | 24.82 | 24.87 | -0.22 | -0.88% | 32,500 |
| Dec 20, 2024 | 25.04 | 25.13 | 24.87 | 25.09 | 0.13 | 0.52% | 21,500 |
| Dec 19, 2024 | 24.99 | 25.04 | 24.84 | 24.96 | -0.01 | -0.04% | 65,329 |
| Dec 18, 2024 | 25.20 | 25.23 | 24.91 | 24.97 | -0.18 | -0.72% | 15,441 |
| Dec 17, 2024 | 25.13 | 25.27 | 25.10 | 25.15 | 0.08 | 0.32% | 31,825 |
| Dec 16, 2024 | 25.25 | 25.25 | 25.03 | 25.07 | -0.15 | -0.59% | 32,600 |
| Dec 13, 2024 | 25.28 | 25.39 | 25.08 | 25.22 | -0.06 | -0.24% | 25,021 |
| Dec 12, 2024 | 25.50 | 25.50 | 25.15 | 25.28 | -0.16 | -0.63% | 34,400 |
| Dec 11, 2024 | 25.55 | 25.62 | 25.34 | 25.44 | -0.04 | -0.16% | 20,000 |
| Dec 10, 2024 | 25.48 | 25.48 | 25.32 | 25.48 | 0.02 | 0.08% | 10,910 |
| Dec 9, 2024 | 25.55 | 25.55 | 25.35 | 25.46 | -0.09 | -0.35% | 14,501 |
| Dec 6, 2024 | 25.65 | 25.65 | 25.48 | 25.55 | -0.01 | -0.04% | 19,034 |
| Dec 5, 2024 | 25.47 | 25.57 | 25.39 | 25.56 | 0.11 | 0.43% | 24,000 |
| Dec 4, 2024 | 25.41 | 25.50 | 25.37 | 25.45 | 0.08 | 0.32% | 18,615 |
| Dec 3, 2024 | 25.46 | 25.46 | 25.31 | 25.37 | -0.05 | -0.20% | 21,937 |
| Dec 2, 2024 | 25.50 | 25.50 | 25.36 | 25.42 | -0.06 | -0.24% | 6,412 |
| Nov 29, 2024 | 25.43 | 25.48 | 25.35 | 25.48 | 0.14 | 0.55% | 43,900 |
| Nov 27, 2024 | 25.26 | 25.40 | 25.26 | 25.34 | 0.11 | 0.44% | 14,800 |
| Nov 26, 2024 | 25.39 | 25.39 | 25.21 | 25.23 | -0.16 | -0.63% | 23,300 |
| Nov 25, 2024 | 25.48 | 25.54 | 25.37 | 25.39 | 0.04 | 0.16% | 14,509 |
| Nov 22, 2024 | 25.34 | 25.45 | 25.31 | 25.35 | 0.05 | 0.20% | 44,047 |
| Nov 21, 2024 | 25.36 | 25.47 | 25.27 | 25.30 | 0.01 | 0.04% | 27,700 |
| Nov 20, 2024 | 25.31 | 25.35 | 25.22 | 25.29 | -0.06 | -0.24% | 20,449 |
| Nov 19, 2024 | 25.51 | 25.52 | 25.27 | 25.35 | -0.16 | -0.63% | 32,500 |
| Nov 18, 2024 | 25.59 | 25.73 | 25.48 | 25.51 | -0.04 | -0.16% | 30,116 |
| Nov 15, 2024 | 25.53 | 25.59 | 25.48 | 25.55 | 0.02 | 0.08% | 16,043 |
| Nov 14, 2024 | 25.57 | 25.58 | 25.48 | 25.53 | 0.01 | 0.04% | 13,549 |
| Nov 13, 2024 | 25.64 | 25.64 | 25.50 | 25.52 | -0.01 | -0.04% | 22,300 |
| Nov 12, 2024 | 25.68 | 25.74 | 25.50 | 25.53 | -0.26 | -1.01% | 27,507 |
| Nov 11, 2024 | 25.90 | 25.95 | 25.75 | 25.79 | -0.10 | -0.39% | 14,900 |
| Nov 8, 2024 | 25.76 | 25.89 | 25.76 | 25.89 | 0.14 | 0.54% | 9,500 |
| Nov 7, 2024 | 25.76 | 25.77 | 25.60 | 25.75 | 0.10 | 0.39% | 11,411 |
| Nov 6, 2024 | 25.78 | 25.81 | 25.65 | 25.65 | -0.15 | -0.58% | 7,410 |
| Nov 5, 2024 | 25.73 | 25.88 | 25.65 | 25.80 | 0.08 | 0.31% | 22,700 |
| Nov 4, 2024 | 25.69 | 25.73 | 25.55 | 25.72 | 0.12 | 0.47% | 12,026 |
| Nov 1, 2024 | 25.74 | 25.74 | 25.51 | 25.60 | -0.09 | -0.35% | 12,423 |
| Oct 31, 2024 | 25.76 | 25.76 | 25.55 | 25.69 | 0.02 | 0.08% | 42,629 |