AMG Veritas Global Focus Fund Class N (MFQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
-0.17 (-0.96%)
Aug 1, 2025, 8:06 AM EDT
MFQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.73% |
| Jul 29, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.50% |
| Jul 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.16% |
| Jul 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Jul 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.03% |
| Jul 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.38% |
| Jul 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.67% |
| Jul 21, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| Jul 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Jul 17, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Jul 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.11% |
| Jul 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.10% |
| Jul 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Jul 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.49% |
| Jul 10, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% |
| Jul 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Jul 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.50% |
| Jul 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.71% |
| Jul 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.33% |
| Jul 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.27% |
| Jul 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.38% |
| Jun 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% |
| Jun 27, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.00% |
| Jun 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.67% |
| Jun 25, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.28% |
| Jun 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.30% |
| Jun 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.51% |
| Jun 20, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.40% |
| Jun 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
| Jun 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.84% |
| Jun 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.45% |
| Jun 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.55% |
| Jun 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.56% |
| Jun 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.22% |
| Jun 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Jun 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Jun 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.84% |
| Jun 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| Jun 4, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% |
| Jun 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Jun 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| May 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| May 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.11% |
| May 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.62% |
| May 27, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.48% |
| May 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.79% |
| May 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% |
| May 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.39% |
| May 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.67% |