AMG Montrusco Bolton Large Cap Growth Fund - Class I (MCGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.49
-0.20 (-1.58%)
Jan 10, 2025, 4:00 PM EST
MCGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% |
| Jan 10, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.58% |
| Jan 8, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Jan 7, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.40% |
| Jan 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.10% |
| Jan 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.95% |
| Jan 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Dec 31, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.63% |
| Dec 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% |
| Dec 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.00% |
| Dec 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Dec 24, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.86% |
| Dec 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.80% |
| Dec 20, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.71% |
| Dec 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Dec 18, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.77% |
| Dec 17, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Dec 16, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -8.63% |
| Dec 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.00 | -0.84% |
| Dec 12, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.10 | -1.71% |
| Dec 11, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 13.33 | 1.04% |
| Dec 10, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.20 | -0.21% |
| Dec 9, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.22 | 1.54% |
| Dec 6, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.02 | -0.42% |
| Dec 5, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.08 | -0.55% |
| Dec 4, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 13.15 | 1.26% |
| Dec 3, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 12.99 | 0.35% |
| Dec 2, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 12.94 | 0.71% |
| Nov 29, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 12.85 | 0.36% |
| Nov 27, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 12.80 | -0.78% |
| Nov 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.90 | 0.64% |
| Nov 25, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 12.82 | 0.43% |
| Nov 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.77 | 0.50% |
| Nov 21, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 12.70 | 0.14% |
| Nov 20, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.69 | -0.14% |
| Nov 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 12.70 | 0.43% |
| Nov 18, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 12.65 | 0.36% |
| Nov 15, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.60 | -2.74% |
| Nov 14, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 12.96 | -0.28% |
| Nov 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.00 | - |
| Nov 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.00 | 0.64% |
| Nov 11, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 12.91 | -1.46% |
| Nov 8, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.10 | 1.05% |
| Nov 7, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 12.97 | 0.99% |
| Nov 6, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.84 | 1.81% |
| Nov 5, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.61 | 1.10% |
| Nov 4, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.48 | - |
| Nov 1, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.48 | -1.01% |
| Oct 31, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.60 | - |
| Oct 30, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.60 | 0.22% |
| Oct 29, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.58 | 0.66% |
| Oct 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.49 | 0.22% |
| Oct 25, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.47 | 0.44% |
| Oct 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.41 | -0.15% |
| Oct 23, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 12.43 | -1.59% |
| Oct 22, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.63 | - |
| Oct 21, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.63 | 0.29% |
| Oct 18, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.59 | 0.44% |
| Oct 17, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.54 | -0.15% |
| Oct 16, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.56 | -0.15% |
| Oct 15, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.58 | -0.79% |
| Oct 14, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.68 | 1.09% |
| Oct 11, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.54 | 0.29% |
| Oct 10, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.50 | -0.07% |
| Oct 9, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.51 | 0.44% |
| Oct 8, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.46 | 1.26% |
| Oct 7, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.30 | -1.32% |
| Oct 4, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.47 | 0.59% |
| Oct 3, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.39 | - |
| Oct 2, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.39 | -0.15% |
| Oct 1, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.41 | -1.38% |
| Sep 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.59 | 0.29% |
| Sep 27, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.55 | -0.15% |
| Sep 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.57 | 0.51% |
| Sep 25, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.50 | -0.36% |
| Sep 24, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.55 | 0.29% |
| Sep 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.51 | 0.15% |
| Sep 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.49 | -0.51% |
| Sep 19, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.56 | 1.77% |
| Sep 18, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.34 | -0.44% |
| Sep 17, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.39 | 0.30% |
| Sep 16, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.36 | -0.37% |
| Sep 13, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.40 | -0.37% |
| Sep 12, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.45 | 0.59% |
| Sep 11, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.38 | 1.50% |
| Sep 10, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.19 | 0.75% |
| Sep 9, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.10 | 0.76% |
| Sep 6, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.01 | -1.64% |
| Sep 5, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.21 | -0.22% |
| Sep 4, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.24 | -0.22% |
| Sep 3, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.27 | -2.68% |
| Aug 30, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.60 | 0.88% |
| Aug 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.49 | -0.07% |
| Aug 28, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.50 | -0.87% |
| Aug 27, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.61 | 0.44% |
| Aug 26, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.56 | -0.43% |
| Aug 23, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.61 | 1.77% |
| Aug 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.39 | -1.24% |
| Aug 21, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.55 | 0.66% |
| Aug 20, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.47 | -0.15% |