AMG GW&K Small Cap Growth Fund - Class N (MCGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.07
-0.19 (-1.69%)
May 8, 2026, 8:10 AM EST
MCGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.69% |
| May 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.81% |
| May 5, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.94% |
| May 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| May 1, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% |
| Apr 30, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.75% |
| Apr 29, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.85% |
| Apr 28, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| Apr 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.84% |
| Apr 23, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% |
| Apr 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% |
| Apr 17, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.36% |
| Apr 16, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| Apr 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% |
| Apr 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.52% |
| Apr 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.64% |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Apr 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% |
| Apr 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.44% |
| Apr 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.61% |
| Apr 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Apr 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Apr 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.03% |
| Mar 31, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.74% |
| Mar 30, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.58% |
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.86% |
| Mar 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.02% |
| Mar 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.33% |
| Mar 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Mar 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.32% |
| Mar 20, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.27% |
| Mar 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.62% |
| Mar 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| Mar 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% |
| Mar 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.36% |
| Mar 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Mar 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.84% |
| Mar 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Mar 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.92% |
| Mar 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.58% |
| Mar 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.85% |
| Mar 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Mar 3, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.01% |
| Mar 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Feb 27, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% |
| Feb 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |