Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059のデータ

Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059の基本情報

名前 Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059
ティッカー MGR
国 United States
上場年 2019.0
セクター Finance

Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.86 26.61 26.86 26.72 31600.0 26.72
2021-02-12 26.9 26.69 26.9 26.81 18600.0 26.81
2021-02-11 27.16 26.9 27.16 26.9 16700.0 26.9
2021-02-10 27.17 27.0 27.15 27.13 30000.0 27.13
2021-02-09 27.18 27.06 27.15 27.17 15700.0 27.17
2021-02-08 27.23 27.07 27.23 27.09 12100.0 27.09
2021-02-05 27.17 27.04 27.11 27.13 16200.0 27.13
2021-02-04 27.16 26.94 27.05 27.11 16500.0 27.11
2021-02-03 27.25 26.98 27.25 27.0 12800.0 27.0
2021-02-02 27.28 27.16 27.25 27.18 26600.0 27.18
2021-02-01 27.41 27.08 27.28 27.22 24100.0 27.22
2021-01-29 27.32 26.95 27.14 27.25 41200.0 27.25
2021-01-28 27.28 27.04 27.18 27.14 14300.0 27.14
2021-01-27 27.44 27.03 27.4 27.03 12400.0 27.03
2021-01-26 27.52 27.25 27.34 27.33 10700.0 27.33
2021-01-25 27.38 27.21 27.38 27.34 18500.0 27.34
2021-01-22 27.35 27.18 27.25 27.33 15400.0 27.33
2021-01-21 27.33 27.15 27.22 27.19 14600.0 27.19
2021-01-20 27.6 27.16 27.6 27.18 45300.0 27.18
2021-01-19 27.56 27.22 27.46 27.56 12000.0 27.56
2021-01-15 27.55 27.21 27.55 27.31 11100.0 27.31
2021-01-14 27.55 27.06 27.36 27.5 9900.0 27.5
2021-01-13 27.29 26.98 27.0 27.18 29000.0 27.18
2021-01-12 26.99 26.46 26.86 26.99 50300.0 26.99
2021-01-11 26.91 26.66 26.91 26.76 20600.0 26.76
2021-01-08 26.98 26.79 26.98 26.95 9500.0 26.95
2021-01-07 27.03 26.72 26.99 26.98 12900.0 26.98
2021-01-06 27.69 26.98 27.69 27.0 43400.0 27.0
2021-01-05 27.79 27.6 27.67 27.7 11600.0 27.7
2021-01-04 27.8 27.57 27.8 27.6 13800.0 27.6
2020-12-31 27.8 27.66 27.8 27.75 86400.0 27.75
2020-12-30 27.8 27.71 27.8 27.75 19600.0 27.75
2020-12-29 27.8 27.72 27.8 27.75 15000.0 27.75
2020-12-28 27.8 27.67 27.75 27.75 29500.0 27.75
2020-12-24 28.04 27.95 28.03 27.98 26000.0 27.61
2020-12-23 28.04 27.92 27.98 27.95 25300.0 27.58
2020-12-22 28.09 27.8 28.07 27.88 23000.0 27.51
2020-12-21 28.08 27.94 27.98 27.99 35500.0 27.62
2020-12-18 28.04 28.0 28.03 28.01 32500.0 27.64
2020-12-17 28.03 27.95 28.03 28.01 14200.0 27.64
2020-12-16 28.03 28.0 28.0 28.02 19400.0 27.65
2020-12-15 28.02 27.9 27.94 27.99 43500.0 27.62
2020-12-14 27.94 27.8 27.8 27.94 17300.0 27.57
2020-12-11 27.84 27.76 27.84 27.8 16400.0 27.44
2020-12-10 27.84 27.67 27.8 27.74 18500.0 27.38
2020-12-09 27.84 27.78 27.82 27.8 14400.0 27.44
2020-12-08 27.82 27.74 27.76 27.74 34400.0 27.38
2020-12-07 27.8 27.61 27.67 27.75 17000.0 27.39
2020-12-04 27.81 27.67 27.8 27.75 17100.0 27.39
2020-12-03 27.81 27.61 27.74 27.7 21500.0 27.34
2020-12-02 27.77 27.57 27.57 27.7 19700.0 27.34
2020-12-01 27.73 27.46 27.5 27.64 9300.0 27.28
2020-11-30 27.76 27.39 27.76 27.39 25000.0 27.03
2020-11-27 27.81 27.58 27.65 27.74 6800.0 27.38
2020-11-25 27.82 27.54 27.79 27.66 11800.0 27.3
2020-11-24 27.81 27.54 27.75 27.54 7900.0 27.18
2020-11-23 27.83 27.54 27.81 27.66 16700.0 27.3
2020-11-20 27.82 27.53 27.76 27.77 8100.0 27.41
2020-11-19 27.81 27.59 27.67 27.7 28900.0 27.34
2020-11-18 27.83 27.55 27.81 27.55 15200.0 27.19
2020-11-17 27.78 27.5 27.5 27.7 31500.0 27.34
2020-11-16 27.78 27.58 27.78 27.62 24500.0 27.26
2020-11-13 27.72 27.39 27.39 27.55 13600.0 27.19
2020-11-12 27.74 27.3 27.61 27.47 29500.0 27.1
2020-11-11 27.66 27.51 27.66 27.61 7500.0 27.25
2020-11-10 27.76 27.16 27.29 27.6 31700.0 27.24
2020-11-09 27.3 27.13 27.28 27.3 16000.0 26.94
2020-11-06 27.24 27.03 27.19 27.03 15700.0 26.68
2020-11-05 27.5 27.09 27.5 27.09 21500.0 26.73
2020-11-04 27.55 27.06 27.21 27.26 15100.0 26.9
2020-11-03 27.4 26.9 26.9 27.07 40100.0 26.71
2020-11-02 27.02 26.68 27.02 26.74 10400.0 26.39
2020-10-30 26.95 26.53 26.64 26.81 42800.0 26.46
2020-10-29 26.98 26.65 26.7 26.65 7600.0 26.3
2020-10-28 27.29 26.63 26.99 26.63 14500.0 26.28
2020-10-27 27.3 27.14 27.3 27.22 9200.0 26.86
2020-10-26 27.49 27.12 27.49 27.4 7800.0 27.04
2020-10-23 27.54 27.18 27.38 27.4 27000.0 27.04
2020-10-22 27.3 26.81 27.07 27.29 12500.0 26.93
2020-10-21 27.4 26.83 27.28 26.9 18300.0 26.55
2020-10-20 27.44 27.11 27.11 27.28 7700.0 26.92
2020-10-19 27.51 27.05 27.51 27.05 8200.0 26.7
2020-10-16 27.58 27.31 27.44 27.32 8800.0 26.96
2020-10-15 27.55 27.11 27.11 27.44 8800.0 27.08
2020-10-14 27.63 27.23 27.62 27.23 9000.0 26.87
2020-10-13 27.61 27.38 27.57 27.55 19300.0 27.19
2020-10-12 27.63 27.36 27.63 27.57 12900.0 27.21
2020-10-09 27.65 27.33 27.6 27.55 7300.0 27.19
2020-10-08 27.64 27.45 27.64 27.55 16900.0 27.19
2020-10-07 27.61 27.4 27.49 27.5 28400.0 27.14
2020-10-06 27.66 27.39 27.59 27.49 15600.0 27.13
2020-10-05 27.56 27.28 27.55 27.45 14500.0 27.09
2020-10-02 27.58 27.11 27.4 27.43 26900.0 27.07
2020-10-01 27.53 27.17 27.23 27.44 25400.0 27.08
2020-09-30 27.52 27.16 27.31 27.17 62100.0 26.81
2020-09-29 27.48 27.16 27.41 27.27 20600.0 26.91
2020-09-28 27.46 27.25 27.33 27.37 21500.0 27.01
2020-09-25 27.65 27.23 27.23 27.5 14800.0 26.78
2020-09-24 27.56 27.05 27.55 27.24 28100.0 26.52
2020-09-23 27.84 26.94 27.83 27.56 65700.0 26.84
2020-09-22 27.83 27.62 27.64 27.75 37100.0 27.02
2020-09-21 27.8 27.31 27.65 27.74 24600.0 27.01
2020-09-18 27.85 27.52 27.8 27.65 22400.0 26.92
2020-09-17 27.96 27.49 27.77 27.8 36900.0 27.07
2020-09-16 28.05 27.79 28.05 27.79 19900.0 27.06
2020-09-15 28.25 27.86 28.05 27.92 43200.0 27.19
2020-09-14 28.04 27.72 28.01 28.03 26400.0 27.29
2020-09-11 28.03 27.81 27.87 28.0 25000.0 27.26
2020-09-10 27.9 27.55 27.55 27.75 23200.0 27.02
2020-09-09 27.55 27.13 27.25 27.55 21400.0 26.83
2020-09-08 27.14 26.85 27.0 27.14 18800.0 26.43
2020-09-04 27.28 26.8 27.13 27.03 19000.0 26.32
2020-09-03 27.27 26.95 27.27 27.14 33500.0 26.43
2020-09-02 27.37 27.16 27.37 27.24 14400.0 26.52
2020-09-01 27.62 27.32 27.62 27.32 18700.0 26.6
2020-08-31 28.04 27.44 28.04 27.45 50500.0 26.73
2020-08-28 28.21 27.8 28.21 27.85 16400.0 27.12
2020-08-27 28.3 28.0 28.0 28.15 17200.0 27.41
2020-08-26 28.21 27.78 27.95 27.83 29500.0 27.1
2020-08-25 28.0 27.76 28.0 27.85 13700.0 27.12
2020-08-24 28.15 27.73 28.11 27.97 19600.0 27.23
2020-08-21 28.43 27.76 28.23 27.96 34600.0 27.22
2020-08-20 28.22 27.97 28.13 28.17 14900.0 27.43
2020-08-19 28.32 28.04 28.3 28.04 25100.0 27.3
2020-08-18 28.41 28.0 28.13 28.35 24800.0 27.6
2020-08-17 28.15 27.83 28.15 27.99 13400.0 27.25
2020-08-14 28.14 28.0 28.14 28.12 13200.0 27.38
2020-08-13 28.47 27.56 27.99 28.14 41600.0 27.4
2020-08-12 28.04 27.38 27.87 28.04 19200.0 27.3
2020-08-11 27.93 27.7 27.87 27.92 8100.0 27.19
2020-08-10 27.87 27.27 27.52 27.8 10300.0 27.07
2020-08-07 27.59 27.2 27.39 27.59 11100.0 26.86
2020-08-06 27.59 27.4 27.59 27.46 8400.0 26.74
2020-08-05 27.58 27.27 27.58 27.41 10200.0 26.69
2020-08-04 27.67 27.28 27.42 27.53 16700.0 26.81
2020-08-03 27.77 27.54 27.77 27.62 19800.0 26.89
2020-07-31 27.82 27.23 27.35 27.82 13800.0 27.09
2020-07-30 27.35 26.98 26.98 27.25 12700.0 26.53
2020-07-29 27.13 26.82 27.11 26.99 23100.0 26.28
2020-07-28 27.14 26.89 27.14 26.93 13200.0 26.22
2020-07-27 27.39 26.96 27.17 27.0 13800.0 26.29
2020-07-24 27.73 26.75 27.43 27.2 13100.0 26.48
2020-07-23 27.55 27.19 27.35 27.19 24200.0 26.47
2020-07-22 27.74 27.44 27.52 27.46 23800.0 26.74
2020-07-21 27.73 27.5 27.54 27.59 27200.0 26.86
2020-07-20 27.68 27.41 27.46 27.61 12900.0 26.88
2020-07-17 27.47 27.07 27.07 27.47 22700.0 26.75
2020-07-16 27.19 26.82 26.92 27.0 20700.0 26.29
2020-07-15 27.33 26.83 27.07 26.99 39000.0 26.28
2020-07-14 27.27 26.91 27.27 26.94 13200.0 26.23
2020-07-13 27.41 27.13 27.14 27.32 16500.0 26.6
2020-07-10 27.13 26.78 26.78 27.13 12000.0 26.42
2020-07-09 26.98 26.72 26.84 26.98 10200.0 26.27
2020-07-08 26.81 26.59 26.8 26.59 7400.0 25.89
2020-07-07 26.81 26.68 26.8 26.7 9000.0 26.0
2020-07-06 26.74 26.57 26.74 26.7 34000.0 26.0
2020-07-02 26.99 26.74 26.94 26.74 29500.0 26.04
2020-07-01 26.98 26.84 26.86 26.92 22800.0 26.22
2020-06-30 27.4 26.65 26.8 26.83 311500.0 26.12
2020-06-29 26.97 26.53 26.74 26.89 24700.0 26.18
2020-06-26 26.85 26.6 26.7 26.74 41000.0 26.04
2020-06-25 27.07 26.74 26.93 27.03 29000.0 25.96
2020-06-24 26.95 26.73 26.76 26.95 28800.0 25.89
2020-06-23 27.07 26.74 26.79 26.78 39800.0 25.72
2020-06-22 26.82 26.57 26.7 26.65 27800.0 25.6
2020-06-19 26.65 26.36 26.43 26.52 26200.0 25.47
2020-06-18 26.61 26.2 26.35 26.58 27800.0 25.53
2020-06-17 26.89 26.02 26.29 26.31 42000.0 25.27
2020-06-16 26.94 26.01 26.07 26.4 31100.0 25.36
2020-06-15 25.95 25.3 25.58 25.95 19800.0 24.92
2020-06-12 26.49 25.65 25.86 25.67 14700.0 24.66
2020-06-11 26.54 25.5 25.99 25.58 14600.0 24.57
2020-06-10 26.58 26.01 26.18 26.55 25100.0 25.5
2020-06-09 26.95 25.92 26.54 26.29 22500.0 25.25
2020-06-08 27.0 26.18 26.76 26.68 41300.0 25.63
2020-06-05 27.22 26.51 26.95 26.85 30400.0 25.79
2020-06-04 26.94 26.5 26.94 26.55 33900.0 25.5
2020-06-03 26.94 26.48 26.82 26.94 18900.0 25.88
2020-06-02 26.89 26.4 26.42 26.82 36800.0 25.76
2020-06-01 26.93 26.21 26.83 26.75 12300.0 25.69
2020-05-29 27.0 26.22 26.48 26.95 83100.0 25.89
2020-05-28 27.52 26.02 26.02 26.44 22800.0 25.4
2020-05-27 26.02 25.59 25.84 26.02 22000.0 24.99
2020-05-26 26.02 25.5 26.02 25.84 25300.0 24.82
2020-05-22 26.08 25.61 25.85 25.9 21300.0 24.88
2020-05-21 25.98 25.51 25.58 25.74 19200.0 24.72
2020-05-20 25.75 25.38 25.47 25.58 15900.0 24.57
2020-05-19 25.46 25.12 25.24 25.38 27300.0 24.38
2020-05-18 25.33 25.07 25.33 25.19 23600.0 24.19
2020-05-15 25.45 25.08 25.23 25.18 18600.0 24.19
2020-05-14 25.7 24.52 24.97 25.59 17200.0 24.58
2020-05-13 25.85 25.1 25.51 25.34 15800.0 24.34
2020-05-12 25.71 25.25 25.35 25.44 48300.0 24.43
2020-05-11 25.3 25.18 25.24 25.3 12000.0 24.3
2020-05-08 25.52 25.12 25.52 25.16 21700.0 24.17
2020-05-07 25.58 25.11 25.39 25.33 34800.0 24.33
2020-05-06 25.49 25.05 25.22 25.49 24400.0 24.48
2020-05-05 25.22 24.96 25.22 25.0 35900.0 24.01
2020-05-04 25.3 24.97 24.97 25.08 22900.0 24.09
2020-05-01 25.44 24.91 25.23 25.14 19800.0 24.15
2020-04-30 25.23 24.91 25.15 25.23 68600.0 24.23
2020-04-29 25.15 24.97 25.01 25.14 23300.0 24.15
2020-04-28 25.11 24.9 24.99 24.91 19000.0 23.93
2020-04-27 25.15 24.91 24.99 24.98 25600.0 23.99
2020-04-24 25.2 24.8 25.2 24.92 16300.0 23.94
2020-04-23 25.18 24.69 24.84 25.0 27000.0 24.01
2020-04-22 25.24 24.5 25.0 24.82 28600.0 23.84
2020-04-21 24.92 23.62 24.73 24.46 22700.0 23.49
2020-04-20 25.23 24.52 24.96 24.6 32100.0 23.63
2020-04-17 25.5 24.78 25.5 24.96 51900.0 23.97
2020-04-16 25.14 24.5 24.75 25.08 17500.0 24.08
2020-04-15 25.12 23.96 24.44 24.62 57400.0 23.65
2020-04-14 24.72 23.99 24.55 24.5 42200.0 23.53
2020-04-13 24.63 23.21 24.63 23.96 26800.0 23.01
2020-04-09 25.0 23.6 24.25 24.6 39200.0 23.63
2020-04-08 24.88 22.91 23.52 23.83 31700.0 22.89
2020-04-07 23.48 23.0 23.17 23.48 30300.0 22.55
2020-04-06 22.96 21.5 21.67 22.92 20900.0 22.01
2020-04-03 21.8 21.03 21.17 21.38 24700.0 20.54
2020-04-02 22.13 20.92 21.5 21.69 22400.0 20.83
2020-04-01 22.97 21.05 22.97 21.51 33300.0 20.66
2020-03-31 24.49 22.83 23.95 23.21 33000.0 22.29
2020-03-30 24.18 23.35 23.91 23.53 34800.0 22.6
2020-03-27 24.58 23.29 24.0 24.46 24800.0 23.49
2020-03-26 24.92 23.0 23.17 24.0 41000.0 23.05
2020-03-25 24.25 21.74 21.96 23.4 59300.0 22.12
2020-03-24 22.14 18.15 18.99 21.74 35300.0 20.55
2020-03-23 20.03 17.5 20.03 17.76 35300.0 16.79
2020-03-20 22.25 18.15 19.21 20.23 77000.0 19.13
2020-03-19 17.96 16.32 16.85 17.63 105200.0 16.67
2020-03-18 19.56 14.68 19.38 16.77 53300.0 15.85
2020-03-17 22.28 21.37 22.0 21.6 31500.0 20.42
2020-03-16 23.47 20.78 21.79 21.57 38100.0 20.39
2020-03-13 23.99 20.5 20.56 23.75 68900.0 22.45
2020-03-12 24.5 19.88 24.5 19.88 52200.0 18.8
2020-03-11 25.84 25.21 25.84 25.41 65200.0 24.02
2020-03-10 25.95 25.63 25.7 25.75 50700.0 24.34
2020-03-09 26.53 24.01 25.83 25.55 42700.0 24.16
2020-03-06 26.81 26.18 26.67 26.8 22800.0 25.34
2020-03-05 26.95 26.67 26.85 26.85 17200.0 25.38
2020-03-04 26.99 26.69 26.7 26.99 23000.0 25.52
2020-03-03 26.78 26.35 26.53 26.6 42000.0 25.15
2020-03-02 26.4 25.98 26.12 26.4 128000.0 24.96
2020-02-28 26.28 25.86 26.19 25.86 30600.0 24.45
2020-02-27 27.09 26.43 26.88 26.64 36500.0 25.19
2020-02-26 27.05 26.63 26.73 26.9 26100.0 25.43
2020-02-25 27.35 26.69 27.25 26.7 38100.0 25.24
2020-02-24 27.57 27.06 27.31 27.08 25400.0 25.6
2020-02-21 27.8 27.45 27.75 27.47 62900.0 25.97
2020-02-20 27.8 27.61 27.78 27.8 57400.0 26.28
2020-02-19 27.89 27.76 27.87 27.78 31800.0 26.26
2020-02-18 27.95 27.85 27.95 27.93 9600.0 26.41