AMG Montrusco Bolton Large Cap Growth Fund - Class N (MCGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.41
+0.09 (0.68%)
Oct 29, 2024, 8:01 PM EDT
MCGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.68% |
| Oct 28, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| Oct 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% |
| Oct 24, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% |
| Oct 23, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.63% |
| Oct 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Oct 21, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Oct 18, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% |
| Oct 17, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| Oct 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.07% |
| Oct 15, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.81% |
| Oct 14, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.05% |
| Oct 11, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.30% |
| Oct 10, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Oct 9, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Oct 8, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.30% |
| Oct 7, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.35% |
| Oct 4, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.61% |
| Oct 3, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Oct 2, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Oct 1, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.41% |
| Sep 30, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.30% |
| Sep 27, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.15% |
| Sep 26, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.52% |
| Sep 25, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.30% |
| Sep 24, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Sep 23, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.15% |
| Sep 20, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Sep 19, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.75% |
| Sep 18, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.53% |
| Sep 17, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.30% |
| Sep 16, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Sep 13, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% |
| Sep 12, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% |
| Sep 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.46% |
| Sep 10, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Sep 9, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| Sep 6, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.61% |
| Sep 5, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| Sep 4, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.23% |
| Sep 3, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.60% |
| Aug 30, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% |
| Aug 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.07% |
| Aug 28, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.89% |
| Aug 27, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Aug 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% |
| Aug 23, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.74% |
| Aug 22, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.27% |
| Aug 21, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.68% |
| Aug 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Aug 19, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.22% |
| Aug 16, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Aug 15, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.09% |
| Aug 14, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% |
| Aug 13, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.82% |
| Aug 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.16% |
| Aug 9, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.40% |
| Aug 8, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.53% |
| Aug 7, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% |
| Aug 6, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.06% |
| Aug 5, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -3.25% |
| Aug 2, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -2.17% |
| Aug 1, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.45% |
| Jul 31, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.95% |
| Jul 30, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.46% |
| Jul 29, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jul 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.02% |
| Jul 25, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.08% |
| Jul 24, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.71% |
| Jul 23, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% |
| Jul 22, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.52% |
| Jul 19, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.83% |
| Jul 18, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.67% |
| Jul 17, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.41% |
| Jul 16, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% |
| Jul 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.15% |
| Jul 12, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.52% |
| Jul 11, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.24% |
| Jul 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.95% |
| Jul 9, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.29% |
| Jul 8, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Jul 5, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.74% |
| Jul 3, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.74% |
| Jul 2, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.60% |
| Jul 1, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% |
| Jun 28, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.97% |
| Jun 27, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% |
| Jun 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.15% |
| Jun 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.60% |
| Jun 24, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.60% |
| Jun 21, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Jun 20, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.67% |
| Jun 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| Jun 17, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| Jun 14, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.14% |
| Jun 13, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Jun 12, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.69% |
| Jun 11, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.00% |
| Jun 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| Jun 7, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |