AFFILIATED MANAGERS GROUP INC $26.85

up +0.15


22/5/2013 04:22 PM  |  NYSE : MGR  |  Industries :
Type:

MGR historical data

Date Open High Low Close Volume
5/21/2013 26.62 26.70 26.47 26.70 197
5/20/2013 26.49 26.65 26.49 26.55 218
5/17/2013 26.61 26.68 26.55 26.55 105
5/16/2013 26.53 26.60 26.42 26.57 45
5/15/2013 27.01 27.08 26.40 26.49 518
5/14/2013 27.23 27.27 26.83 26.83 193
5/13/2013 27.21 27.26 27.06 27.17 79
5/10/2013 27.07 27.09 26.75 27.07 165
5/9/2013 27.25 27.25 26.74 26.97 256
5/8/2013 27.49 27.54 27.00 27.18 449
5/7/2013 27.20 27.48 27.19 27.38 117
5/6/2013 27.12 27.30 26.99 27.21 167
5/3/2013 27.52 27.53 27.07 27.14 213
5/2/2013 27.04 27.60 26.98 27.51 228
5/1/2013 27.08 27.08 26.79 26.99 46
4/30/2013 26.96 27.07 26.94 27.07 32
4/29/2013 26.95 26.98 26.79 26.83 32
4/26/2013 27.03 27.33 26.88 27.15 161
4/25/2013 26.95 26.98 26.83 26.90 92
4/24/2013 26.94 26.95 26.84 26.95 92
4/23/2013 26.83 26.89 26.78 26.83 55
4/22/2013 26.62 26.81 26.60 26.72 481
4/19/2013 26.74 26.90 26.53 26.53 274
4/18/2013 26.96 26.96 26.83 26.87 69
4/17/2013 26.76 26.96 26.66 26.96 129
4/16/2013 26.55 26.71 26.48 26.64 131
4/15/2013 26.68 26.68 26.38 26.44 89
4/12/2013 26.66 26.66 26.51 26.55 124
4/11/2013 26.83 26.83 26.55 26.57 176
4/10/2013 26.65 26.77 26.57 26.73 120
4/9/2013 26.53 26.53 26.50 26.53 138
4/8/2013 26.60 26.67 26.47 26.52 75
4/5/2013 26.58 26.60 26.42 26.47 92
4/4/2013 26.67 26.69 26.57 26.57 133
4/3/2013 26.76 26.83 26.53 26.59 101
4/2/2013 26.93 26.93 26.63 26.63 270
4/1/2013 26.96 26.96 26.67 26.81 131
3/28/2013 26.75 27.03 26.70 26.96 149
3/27/2013 26.70 26.75 26.53 26.74 322
3/26/2013 26.72 26.72 26.51 26.55 142
3/25/2013 26.65 26.69 26.51 26.58 296
3/22/2013 26.59 26.62 26.55 26.55 150
3/21/2013 26.63 26.63 26.51 26.54 162
3/20/2013 26.38 26.73 26.36 26.62 157
3/19/2013 26.43 26.47 26.30 26.43 129
3/18/2013 26.39 26.41 26.35 26.40 506
3/15/2013 26.15 26.32 26.15 26.32 96
3/14/2013 26.24 26.35 26.19 26.32 119
3/13/2013 26.10 26.30 26.08 26.23 81
3/12/2013 25.98 26.09 25.98 26.02 108
3/11/2013 26.26 26.26 25.93 26.02 145
3/8/2013 26.20 26.20 26.04 26.16 113
3/7/2013 26.17 26.20 26.10 26.11 171
3/6/2013 26.26 26.26 26.09 26.09 122
3/5/2013 26.38 26.38 26.18 26.20 138
3/4/2013 26.24 26.35 26.23 26.25 109
3/1/2013 26.28 26.28 26.18 26.27 109
2/28/2013 26.11 26.29 26.11 26.12 155
2/27/2013 26.20 26.24 26.11 26.18 109
2/26/2013 26.15 26.20 25.89 26.15 336
2/25/2013 26.17 26.23 26.13 26.17 281
2/22/2013 26.18 26.23 26.17 26.19 59
2/21/2013 26.05 26.17 26.04 26.13 304
2/20/2013 26.10 26.12 25.96 26.05 125
2/19/2013 26.13 26.13 25.95 25.98 204
2/15/2013 25.93 26.04 25.68 25.98 412
2/14/2013 25.82 25.82 25.68 25.80 389
2/13/2013 25.73 25.79 25.70 25.74 87
2/12/2013 25.64 25.70 25.58 25.69 155
2/11/2013 25.63 25.65 25.57 25.60 146
2/8/2013 25.60 25.69 25.52 25.61 299
2/7/2013 25.69 25.69 25.52 25.57 137
2/6/2013 25.59 25.73 25.56 25.63 337
2/5/2013 25.66 25.71 25.55 25.55 378
2/4/2013 25.85 25.85 25.55 25.63 1184
2/1/2013 26.00 26.10 25.71 25.75 175
1/31/2013 26.00 26.08 25.78 25.90 159
1/30/2013 26.37 26.37 25.85 25.85 58
1/29/2013 26.62 26.72 26.35 26.47 128
1/28/2013 26.80 26.80 26.36 26.47 192
1/25/2013 26.85 26.91 26.73 26.73 135
1/24/2013 26.65 26.76 26.65 26.71 123
1/23/2013 26.69 26.69 26.46 26.54 207
1/22/2013 26.64 26.64 26.40 26.56 159
1/18/2013 26.36 26.49 26.35 26.49 150
1/17/2013 26.30 26.35 26.18 26.35 179
1/16/2013 26.12 26.19 26.10 26.18 147
1/15/2013 26.17 26.19 26.01 26.08 114
1/14/2013 26.30 26.30 26.12 26.12 93
1/11/2013 26.37 26.37 26.23 26.30 101
1/10/2013 26.30 26.33 26.23 26.33 111
1/9/2013 26.33 26.33 25.99 26.20 106
1/8/2013 26.12 26.35 26.11 26.32 161
1/7/2013 26.18 26.24 25.96 26.05 177
1/4/2013 26.22 26.24 26.09 26.11 200
1/3/2013 26.27 26.43 26.22 26.22 153
1/2/2013 26.35 26.35 26.18 26.22 140
12/31/2012 26.15 26.38 26.15 26.30 62
12/28/2012 25.90 26.12 25.82 26.03 167
12/27/2012 25.90 25.90 25.81 25.82 74
Marketplace
Trading Center