| 名前 | Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060 |
| ティッカー | MGRB |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.76 | 25.55 | 25.55 | 25.58 | 25400.0 | 25.58 |
| 2021-02-12 | 25.76 | 25.61 | 25.73 | 25.64 | 12800.0 | 25.64 |
| 2021-02-11 | 25.98 | 25.75 | 25.85 | 25.82 | 30100.0 | 25.82 |
| 2021-02-10 | 25.99 | 25.86 | 25.99 | 25.92 | 37000.0 | 25.92 |
| 2021-02-09 | 25.99 | 25.91 | 25.97 | 25.99 | 27300.0 | 25.99 |
| 2021-02-08 | 26.07 | 25.88 | 26.07 | 25.88 | 23400.0 | 25.88 |
| 2021-02-05 | 26.05 | 25.9 | 25.9 | 26.0 | 30800.0 | 26.0 |
| 2021-02-04 | 26.04 | 25.89 | 25.95 | 25.97 | 21600.0 | 25.97 |
| 2021-02-03 | 26.1 | 25.94 | 26.05 | 25.99 | 22100.0 | 25.99 |
| 2021-02-02 | 26.15 | 26.02 | 26.05 | 26.05 | 25500.0 | 26.05 |
| 2021-02-01 | 26.29 | 26.03 | 26.18 | 26.07 | 27300.0 | 26.07 |
| 2021-01-29 | 26.22 | 26.0 | 26.18 | 26.18 | 46800.0 | 26.18 |
| 2021-01-28 | 26.19 | 25.98 | 25.99 | 26.18 | 48400.0 | 26.18 |
| 2021-01-27 | 26.09 | 25.9 | 26.08 | 25.96 | 52000.0 | 25.96 |
| 2021-01-26 | 26.19 | 25.97 | 26.06 | 26.08 | 50100.0 | 26.08 |
| 2021-01-25 | 26.19 | 25.55 | 25.75 | 26.06 | 91900.0 | 26.06 |
| 2021-01-22 | 25.85 | 25.62 | 25.73 | 25.66 | 23300.0 | 25.66 |
| 2021-01-21 | 25.82 | 25.62 | 25.82 | 25.68 | 49400.0 | 25.68 |
| 2021-01-20 | 25.89 | 25.75 | 25.87 | 25.78 | 15400.0 | 25.78 |
| 2021-01-19 | 25.99 | 25.72 | 25.98 | 25.77 | 38700.0 | 25.77 |
| 2021-01-15 | 26.28 | 25.98 | 26.18 | 26.0 | 30800.0 | 26.0 |
| 2021-01-14 | 26.32 | 26.06 | 26.14 | 26.1 | 43100.0 | 26.1 |
| 2021-01-13 | 26.2 | 25.68 | 25.77 | 26.17 | 48700.0 | 26.17 |
| 2021-01-12 | 26.0 | 25.25 | 25.65 | 25.62 | 174200.0 | 25.62 |
| 2021-01-11 | 25.66 | 25.42 | 25.65 | 25.56 | 43300.0 | 25.56 |
| 2021-01-08 | 25.9 | 25.59 | 25.82 | 25.67 | 40200.0 | 25.67 |
| 2021-01-07 | 25.93 | 25.45 | 25.93 | 25.89 | 78300.0 | 25.89 |
| 2021-01-06 | 26.2 | 25.73 | 26.2 | 26.05 | 58800.0 | 26.05 |
| 2021-01-05 | 26.31 | 26.11 | 26.23 | 26.21 | 21800.0 | 26.21 |
| 2021-01-04 | 26.44 | 26.17 | 26.44 | 26.24 | 28300.0 | 26.24 |
| 2020-12-31 | 26.41 | 26.18 | 26.23 | 26.37 | 126800.0 | 26.37 |
| 2020-12-30 | 26.27 | 26.22 | 26.23 | 26.23 | 43900.0 | 26.23 |
| 2020-12-29 | 26.26 | 26.18 | 26.26 | 26.23 | 18800.0 | 26.23 |
| 2020-12-28 | 26.55 | 26.15 | 26.55 | 26.22 | 43300.0 | 26.22 |
| 2020-12-24 | 26.75 | 26.7 | 26.74 | 26.75 | 9200.0 | 26.43 |
| 2020-12-23 | 26.75 | 26.63 | 26.7 | 26.7 | 9300.0 | 26.38 |
| 2020-12-22 | 26.89 | 26.56 | 26.76 | 26.6 | 20100.0 | 26.28 |
| 2020-12-21 | 26.86 | 26.71 | 26.86 | 26.75 | 21000.0 | 26.43 |
| 2020-12-18 | 26.96 | 26.7 | 26.96 | 26.89 | 43900.0 | 26.57 |
| 2020-12-17 | 26.99 | 26.84 | 26.98 | 26.91 | 22500.0 | 26.59 |
| 2020-12-16 | 26.98 | 26.79 | 26.9 | 26.98 | 24200.0 | 26.66 |
| 2020-12-15 | 26.9 | 26.74 | 26.89 | 26.85 | 33500.0 | 26.53 |
| 2020-12-14 | 26.9 | 26.72 | 26.85 | 26.83 | 20200.0 | 26.51 |
| 2020-12-11 | 26.79 | 26.65 | 26.76 | 26.75 | 24300.0 | 26.43 |
| 2020-12-10 | 26.77 | 26.62 | 26.62 | 26.71 | 24200.0 | 26.39 |
| 2020-12-09 | 26.86 | 26.72 | 26.82 | 26.72 | 24500.0 | 26.4 |
| 2020-12-08 | 26.94 | 26.33 | 26.33 | 26.85 | 233300.0 | 26.53 |
| 2020-12-07 | 26.33 | 26.24 | 26.33 | 26.33 | 15000.0 | 26.02 |
| 2020-12-04 | 26.29 | 26.2 | 26.24 | 26.26 | 32400.0 | 25.95 |
| 2020-12-03 | 26.24 | 26.17 | 26.17 | 26.24 | 80700.0 | 25.93 |
| 2020-12-02 | 26.18 | 26.08 | 26.12 | 26.12 | 27900.0 | 25.81 |
| 2020-12-01 | 26.25 | 26.1 | 26.25 | 26.13 | 12800.0 | 25.82 |
| 2020-11-30 | 26.37 | 26.15 | 26.37 | 26.21 | 90500.0 | 25.9 |
| 2020-11-27 | 26.27 | 26.18 | 26.24 | 26.27 | 6000.0 | 25.96 |
| 2020-11-25 | 26.27 | 26.08 | 26.1 | 26.18 | 20100.0 | 25.87 |
| 2020-11-24 | 26.29 | 26.04 | 26.18 | 26.07 | 21800.0 | 25.76 |
| 2020-11-23 | 26.2 | 26.09 | 26.13 | 26.13 | 540800.0 | 25.82 |
| 2020-11-20 | 26.2 | 26.01 | 26.05 | 26.12 | 30100.0 | 25.81 |
| 2020-11-19 | 26.04 | 25.96 | 25.98 | 25.99 | 28900.0 | 25.68 |
| 2020-11-18 | 26.07 | 25.88 | 26.03 | 25.93 | 34500.0 | 25.62 |
| 2020-11-17 | 26.26 | 25.9 | 26.17 | 25.98 | 79900.0 | 25.67 |
| 2020-11-16 | 26.24 | 26.14 | 26.18 | 26.16 | 25300.0 | 25.85 |
| 2020-11-13 | 26.24 | 26.1 | 26.24 | 26.16 | 12700.0 | 25.85 |
| 2020-11-12 | 26.24 | 26.08 | 26.08 | 26.22 | 15700.0 | 25.91 |
| 2020-11-11 | 26.17 | 26.06 | 26.08 | 26.06 | 8900.0 | 25.75 |
| 2020-11-10 | 26.1 | 25.92 | 25.97 | 26.08 | 22000.0 | 25.77 |
| 2020-11-09 | 26.0 | 25.86 | 26.0 | 25.96 | 31900.0 | 25.65 |
| 2020-11-06 | 25.9 | 25.8 | 25.88 | 25.85 | 154300.0 | 25.54 |
| 2020-11-05 | 26.0 | 25.78 | 25.98 | 25.85 | 65200.0 | 25.54 |
| 2020-11-04 | 25.99 | 25.82 | 25.86 | 25.9 | 119700.0 | 25.59 |
| 2020-11-03 | 25.92 | 25.78 | 25.89 | 25.85 | 73400.0 | 25.54 |
| 2020-11-02 | 26.05 | 25.83 | 26.0 | 25.85 | 22100.0 | 25.54 |
| 2020-10-30 | 26.28 | 25.81 | 26.07 | 25.98 | 1282500.0 | 25.67 |
| 2020-10-29 | 26.3 | 25.89 | 25.89 | 26.19 | 56600.0 | 25.88 |
| 2020-10-28 | 26.05 | 25.82 | 25.95 | 25.99 | 80900.0 | 25.68 |
| 2020-10-27 | 26.22 | 25.94 | 26.02 | 26.11 | 302400.0 | 25.8 |
| 2020-10-26 | 26.2 | 25.91 | 26.01 | 25.97 | 75700.0 | 25.66 |
| 2020-10-23 | 26.25 | 26.06 | 26.15 | 26.15 | 21400.0 | 25.84 |
| 2020-10-22 | 26.1 | 25.86 | 26.01 | 26.06 | 58900.0 | 25.75 |
| 2020-10-21 | 26.34 | 25.98 | 26.25 | 26.0 | 100000.0 | 25.69 |
| 2020-10-20 | 26.58 | 26.18 | 26.43 | 26.34 | 71700.0 | 26.02 |
| 2020-10-19 | 26.49 | 26.2 | 26.43 | 26.39 | 100500.0 | 26.07 |
| 2020-10-16 | 26.45 | 26.2 | 26.25 | 26.44 | 57800.0 | 26.12 |
| 2020-10-15 | 26.3 | 25.88 | 26.2 | 26.27 | 55800.0 | 25.96 |
| 2020-10-14 | 26.25 | 26.0 | 26.18 | 26.14 | 63100.0 | 25.83 |
| 2020-10-13 | 26.34 | 26.06 | 26.22 | 26.12 | 92100.0 | 25.81 |
| 2020-10-12 | 26.44 | 26.05 | 26.15 | 26.22 | 69300.0 | 25.91 |
| 2020-10-09 | 26.3 | 25.98 | 26.14 | 26.21 | 134000.0 | 25.9 |
| 2020-10-08 | 26.1 | 25.6 | 25.63 | 26.07 | 279700.0 | 25.76 |
| 2020-10-07 | 25.65 | 25.55 | 25.65 | 25.58 | 72800.0 | 25.27 |
| 2020-10-06 | 25.68 | 25.47 | 25.62 | 25.5 | 103500.0 | 25.19 |
| 2020-10-05 | 25.68 | 25.53 | 25.58 | 25.6 | 77900.0 | 25.29 |
| 2020-10-02 | 25.6 | 25.35 | 25.38 | 25.52 | 59800.0 | 25.21 |
| 2020-10-01 | 25.69 | 25.5 | 25.65 | 25.53 | 75200.0 | 25.22 |
| 2020-09-30 | 25.82 | 25.55 | 25.69 | 25.63 | 472100.0 | 25.32 |
| 2020-09-29 | 25.74 | 25.27 | 25.27 | 25.61 | 372700.0 | 25.3 |