Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.28
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.38 | 15.38 | 15.23 | 15.28 | 15.28 | - | 5,387 |
| May 9, 2025 | 15.23 | 15.31 | 15.12 | 15.28 | 15.28 | -0.13% | 41,469 |
| May 8, 2025 | 15.34 | 15.49 | 15.29 | 15.30 | 15.30 | -0.52% | 4,977 |
| May 7, 2025 | 15.25 | 15.49 | 15.25 | 15.38 | 15.38 | 0.52% | 8,862 |
| May 6, 2025 | 15.25 | 15.30 | 14.99 | 15.30 | 15.30 | 0.26% | 5,253 |
| May 5, 2025 | 15.25 | 15.29 | 15.04 | 15.26 | 15.26 | -0.20% | 16,516 |
| May 2, 2025 | 15.22 | 15.56 | 15.20 | 15.29 | 15.29 | 0.79% | 27,908 |
| May 1, 2025 | 15.34 | 15.39 | 15.07 | 15.17 | 15.17 | -0.78% | 12,453 |
| Apr 30, 2025 | 15.30 | 15.37 | 15.15 | 15.29 | 15.29 | -0.91% | 9,263 |
| Apr 29, 2025 | 15.30 | 15.57 | 15.30 | 15.43 | 15.43 | 0.13% | 11,823 |
| Apr 28, 2025 | 15.44 | 15.48 | 15.22 | 15.41 | 15.41 | 0.13% | 9,656 |
| Apr 25, 2025 | 15.38 | 15.41 | 15.29 | 15.39 | 15.39 | 0.26% | 6,909 |
| Apr 24, 2025 | 15.18 | 15.38 | 15.18 | 15.35 | 15.35 | 1.25% | 9,443 |
| Apr 23, 2025 | 15.21 | 15.34 | 14.96 | 15.16 | 15.16 | 0.93% | 11,274 |
| Apr 22, 2025 | 14.91 | 15.09 | 14.91 | 15.02 | 15.02 | 1.35% | 2,780 |
| Apr 21, 2025 | 14.88 | 14.88 | 14.76 | 14.82 | 14.82 | -1.13% | 2,547 |
| Apr 17, 2025 | 14.98 | 15.06 | 14.97 | 14.99 | 14.99 | 0.60% | 10,152 |
| Apr 16, 2025 | 14.78 | 15.05 | 14.77 | 14.90 | 14.90 | 0.20% | 14,538 |
| Apr 15, 2025 | 14.73 | 14.92 | 14.70 | 14.87 | 14.87 | 0.61% | 26,972 |
| Apr 14, 2025 | 14.91 | 15.11 | 14.62 | 14.78 | 14.78 | 0.07% | 28,285 |
| Apr 11, 2025 | 15.12 | 15.12 | 14.77 | 14.77 | 14.77 | -2.76% | 22,116 |
| Apr 10, 2025 | 15.27 | 15.48 | 15.17 | 15.19 | 15.19 | -2.57% | 5,394 |
| Apr 9, 2025 | 14.99 | 15.63 | 14.97 | 15.59 | 15.59 | 1.76% | 14,798 |
| Apr 8, 2025 | 15.41 | 15.45 | 15.03 | 15.32 | 15.32 | 0.07% | 15,062 |
| Apr 7, 2025 | 15.23 | 15.50 | 15.23 | 15.31 | 15.31 | -1.48% | 14,042 |
| Apr 4, 2025 | 15.46 | 15.54 | 15.37 | 15.54 | 15.54 | -0.38% | 39,804 |
| Apr 3, 2025 | 15.52 | 15.69 | 15.37 | 15.60 | 15.60 | -1.08% | 15,323 |
| Apr 2, 2025 | 15.57 | 15.84 | 15.56 | 15.77 | 15.77 | 0.70% | 21,438 |
| Apr 1, 2025 | 15.75 | 15.75 | 15.62 | 15.66 | 15.66 | -0.45% | 7,007 |
| Mar 31, 2025 | 15.66 | 15.80 | 15.64 | 15.73 | 15.73 | -0.06% | 17,367 |
| Mar 28, 2025 | 15.70 | 15.83 | 15.65 | 15.74 | 15.74 | -1.93% | 5,526 |
| Mar 27, 2025 | 16.05 | 16.05 | 15.74 | 16.05 | 15.79 | -0.31% | 3,523 |
| Mar 26, 2025 | 16.04 | 16.10 | 16.00 | 16.10 | 15.84 | -0.19% | 87,923 |
| Mar 25, 2025 | 16.13 | 16.13 | 16.01 | 16.13 | 15.87 | -0.06% | 8,740 |
| Mar 24, 2025 | 16.14 | 16.18 | 16.08 | 16.14 | 15.88 | 0.09% | 39,183 |
| Mar 21, 2025 | 16.01 | 16.15 | 16.01 | 16.13 | 15.86 | -0.09% | 6,022 |
| Mar 20, 2025 | 16.09 | 16.18 | 16.08 | 16.14 | 15.88 | 0.06% | 45,961 |
| Mar 19, 2025 | 16.13 | 16.14 | 16.05 | 16.13 | 15.87 | 0.19% | 13,128 |
| Mar 18, 2025 | 16.10 | 16.11 | 16.00 | 16.10 | 15.84 | -0.37% | 13,110 |
| Mar 17, 2025 | 16.09 | 16.20 | 16.09 | 16.16 | 15.90 | 0.50% | 7,229 |
| Mar 14, 2025 | 15.86 | 16.08 | 15.86 | 16.08 | 15.82 | 0.82% | 3,030 |
| Mar 13, 2025 | 15.95 | 15.96 | 15.71 | 15.95 | 15.69 | - | 11,265 |
| Mar 12, 2025 | 15.87 | 15.95 | 15.68 | 15.95 | 15.69 | 0.66% | 8,134 |
| Mar 11, 2025 | 15.73 | 15.88 | 15.70 | 15.85 | 15.59 | 0.22% | 8,080 |
| Mar 10, 2025 | 15.90 | 15.90 | 15.70 | 15.81 | 15.55 | -0.88% | 11,059 |
| Mar 7, 2025 | 15.93 | 16.07 | 15.93 | 15.95 | 15.69 | -0.31% | 2,232 |
| Mar 6, 2025 | 15.99 | 16.09 | 15.89 | 16.00 | 15.74 | -0.50% | 10,120 |
| Mar 5, 2025 | 16.11 | 16.14 | 16.03 | 16.08 | 15.82 | 0.12% | 18,550 |
| Mar 4, 2025 | 16.16 | 16.16 | 15.94 | 16.06 | 15.80 | -0.80% | 12,658 |
| Mar 3, 2025 | 16.28 | 16.32 | 16.09 | 16.19 | 15.92 | -0.18% | 22,008 |