U.S. markets close in 15 minutes

Affiliated Managers Group, Inc. (MGR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.78+0.17 (+0.73%)
A partir del 03:21PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202422.7523.0022.7022.7822.7823,001
14 may 202422.7222.7222.5222.6122.6118,500
13 may 202422.6422.7522.5122.7522.757,200
10 may 202422.6622.8022.5022.6222.6214,600
09 may 202422.7822.7822.5222.6622.6610,000
08 may 202422.7622.8722.3922.7022.7014,700
07 may 202422.9123.0522.7622.8722.8728,900
06 may 202422.7122.8122.6522.7522.7515,000
03 may 202422.5322.7122.5022.6522.6519,100
02 may 202422.2422.4022.1922.3522.357,000
01 may 202422.2122.3022.0722.2222.2211,400
30 abr 202422.3522.4822.0522.1122.1122,600
29 abr 202422.4422.5322.2722.3722.3710,200
26 abr 202422.2822.6222.2422.4022.409,500
25 abr 202422.3322.4322.2022.3022.309,700
24 abr 202422.6222.6522.2222.6222.6215,000
23 abr 202422.2622.6622.2122.6622.6629,900
22 abr 202422.2022.3122.1822.2122.2119,000
19 abr 202421.9122.1821.9122.1522.1515,100
18 abr 202422.2022.2021.8221.9121.9134,200
17 abr 202422.0122.2822.0022.2622.2611,800
16 abr 202421.8022.1321.6021.8921.8918,300
15 abr 202422.2222.3421.6421.8221.8235,500
12 abr 202422.4222.6622.3622.3722.3710,100
11 abr 202422.8522.8522.3422.6322.6318,800
10 abr 202423.2723.2722.6422.6422.6427,500
09 abr 202423.5623.5623.2623.3123.3122,500
08 abr 202423.6923.8923.4523.5023.5019,900
05 abr 202423.7523.8723.5823.6523.6515,100
04 abr 202423.9623.9623.6223.8523.8524,900
03 abr 202423.7223.8823.6023.8823.887,100
02 abr 202423.8123.8223.4023.7723.7717,300
01 abr 202423.9623.9923.5123.8923.8928,100
28 mar 202424.4824.4823.5123.7023.7023,100
27 mar 202424.0124.0123.7223.9323.9323,500
27 mar 20240.367 Dividendo
26 mar 202424.3224.4923.9524.3623.9912,100
25 mar 202424.3724.5624.1424.3223.9519,000
22 mar 202424.6424.6424.3124.3724.009,300
21 mar 202424.4924.6424.3824.5624.1931,500
20 mar 202423.9924.4823.8524.3824.0121,700
19 mar 202423.8724.0123.3523.9923.6313,500
18 mar 202423.6123.7823.5923.6723.3115,200
15 mar 202423.4623.8322.8723.6023.2429,300
14 mar 202424.0724.0723.3723.4523.1022,600
13 mar 202424.2524.2524.0324.0923.7334,000
12 mar 202424.4824.4924.0624.3023.9315,300
11 mar 202424.4024.5224.3024.3724.006,600
08 mar 202424.4424.5324.3424.4524.0814,100
07 mar 202424.2524.3924.2124.2923.9213,700
06 mar 202424.1024.4623.8424.2023.8418,100
05 mar 202423.7024.0723.7024.0023.6417,100
04 mar 202423.9724.2823.6823.7123.3511,600
01 mar 202424.1424.3023.8123.9423.5830,100
29 feb 202423.7724.2923.6624.2723.9073,000
28 feb 202423.8024.1123.7023.8323.4712,700
27 feb 202423.8923.9523.7123.7523.3914,900
26 feb 202424.1424.2323.8023.9723.6116,400
23 feb 202424.2424.3824.0824.1423.7825,600
22 feb 202424.3624.3624.1224.1523.799,400
21 feb 202423.9124.2123.8824.1823.8211,600
20 feb 202423.7624.0123.7623.9423.5812,700
16 feb 202424.0924.0923.7023.9123.5524,300
15 feb 202424.0424.2324.0324.2223.8611,900
14 feb 202424.2224.2223.9824.0023.6415,500
13 feb 202424.4024.5824.1424.2223.8675,900
12 feb 202424.4424.6524.3124.6524.2832,900
09 feb 202424.3324.5624.1124.5024.1319,200
08 feb 202424.0024.4223.8224.2523.8836,700
07 feb 202423.9824.0023.7524.0023.6416,700
06 feb 202423.8323.9923.5823.9823.6221,100
05 feb 202423.6623.9523.6123.8923.5319,100
02 feb 202423.8823.9523.3023.9523.5917,200
01 feb 202423.4924.0023.2824.0023.6431,400
31 ene 202423.6023.6823.4023.4923.1420,700
30 ene 202423.4623.7723.4023.7723.4124,300
29 ene 202423.3523.5523.3123.5523.2020,000
26 ene 202423.3323.5323.2023.3923.0419,300
25 ene 202422.8923.5022.8923.4523.1029,600
24 ene 202422.8623.0022.8122.9722.628,000
23 ene 202422.9923.0022.7422.8322.4918,600
22 ene 202422.6922.9922.6522.9722.6233,600
19 ene 202422.1522.6522.1322.6322.2927,900
18 ene 202422.2222.2522.0222.2121.8835,800
17 ene 202422.0122.2321.8822.1821.8527,100
16 ene 202422.3122.3921.9722.0721.7450,800
12 ene 202422.4222.6922.2322.3121.9740,600
11 ene 202422.4222.5722.1922.3121.9754,500
10 ene 202422.5022.7822.3822.4322.0939,000
09 ene 202422.8322.8322.4922.5322.19112,700
08 ene 202422.7322.8922.7022.8322.4925,300
05 ene 202422.7322.9022.6422.7722.4316,500
04 ene 202422.8122.8122.5722.6722.3317,100
03 ene 202422.6422.8122.5022.5922.2525,400
02 ene 202422.5322.7822.5322.6922.3518,200
29 dic 202322.4822.7922.4722.5322.1939,600
28 dic 202322.4422.5722.3622.5222.1831,600
28 dic 20230.367 Dividendo
27 dic 202322.6122.7422.4122.6921.9950,300
26 dic 202322.6922.8122.5022.5921.8931,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...