Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.80
-0.09 (-0.54%)
Aug 14, 2025, 12:17 PM - Market open

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.7315.9015.7315.8815.881.28%5,211
Aug 12, 202515.5815.6815.5215.6815.680.38%3,114
Aug 11, 202515.6215.6515.5815.6215.62-0.06%3,214
Aug 8, 202515.5815.6415.5415.6315.630.58%54,002
Aug 7, 202515.6715.7115.5115.5415.54-0.64%21,029
Aug 6, 202515.6415.6415.5415.6415.64-0.45%16,865
Aug 5, 202515.6515.7215.5215.7115.710.19%7,729
Aug 4, 202515.4515.7115.4415.6815.680.77%14,552
Aug 1, 202515.5515.5615.4215.5615.560.26%10,482
Jul 31, 202515.5515.6315.4815.5215.52-0.83%69,365
Jul 30, 202515.6515.6515.5115.6515.65-0.19%3,885
Jul 29, 202515.5615.7215.5615.6815.680.71%5,019
Jul 28, 202515.6015.6015.4715.5715.57-0.51%11,373
Jul 25, 202515.5415.6615.4515.6515.650.71%6,644
Jul 24, 202515.5715.5715.4515.5415.54-0.32%5,438
Jul 23, 202515.6915.6915.3915.5915.59-25,011
Jul 22, 202515.6115.6215.5015.5915.59-0.38%10,598
Jul 21, 202515.6915.7415.5715.6515.65-0.13%8,845
Jul 18, 202515.5915.6715.5615.6715.670.13%5,330
Jul 17, 202515.4915.6515.3615.6515.650.97%8,078
Jul 16, 202515.4815.5315.2915.5015.500.45%7,406
Jul 15, 202515.6515.6515.4015.4315.43-1.34%5,711
Jul 14, 202515.6215.6415.4915.6415.64-0.19%12,881
Jul 11, 202515.6115.7015.5915.6715.67-0.32%5,006
Jul 10, 202515.4115.7215.4115.7215.721.48%6,752
Jul 9, 202515.4615.4915.2815.4915.490.91%3,808
Jul 8, 202515.1815.3615.1815.3515.35-0.07%2,701
Jul 7, 202515.4315.4315.2515.3615.36-0.45%8,590
Jul 3, 202515.3715.4315.3715.4315.430.59%1,613
Jul 2, 202515.2815.3515.2415.3415.340.66%2,011
Jul 1, 202515.2515.2715.1715.2415.240.93%3,986
Jun 30, 202515.2215.3215.0815.1015.10-14,779
Jun 27, 202515.2015.2515.1015.1015.10-2.14%7,700
Jun 26, 202515.3215.4415.3215.4315.170.85%12,114
Jun 25, 202515.3715.3915.2215.3015.04-0.20%12,438
Jun 24, 202515.1715.3315.1715.3315.071.12%10,051
Jun 23, 202515.1815.1815.1315.1614.90-2,751
Jun 20, 202515.0815.1815.0815.1614.900.33%9,276
Jun 18, 202515.1015.1215.0015.1114.850.27%17,153
Jun 17, 202515.0415.0714.9915.0714.810.53%12,397
Jun 16, 202515.0715.1114.9214.9914.74-0.33%11,079
Jun 13, 202515.0415.0514.9215.0414.78-0.33%10,462
Jun 12, 202515.0615.0915.0415.0914.830.27%10,764
Jun 11, 202515.0615.1215.0115.0514.790.07%13,500
Jun 10, 202515.0015.0514.9915.0414.780.07%16,220
Jun 9, 202514.9815.0814.9415.0314.770.33%12,213
Jun 6, 202515.0315.0314.9014.9814.73-0.13%19,534
Jun 5, 202515.0715.0814.9615.0014.75-0.07%9,318
Jun 4, 202514.9415.0314.9215.0114.760.81%9,671
Jun 3, 202514.9614.9614.8514.8914.640.27%3,601