Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.10
-0.07 (-0.45%)
Jun 27, 2025, 4:00 PM - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202515.0715.1114.9214.9914.73-0.33%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, 202515.0315.0314.9014.9814.72-0.13%19,534
Jun 5, 202515.0715.0814.9615.0014.74-0.07%9,318
Jun 4, 202514.9415.0314.9215.0114.750.81%9,671
Jun 3, 202514.9614.9614.8514.8914.640.27%3,601
Jun 2, 202514.8014.9414.6114.8514.600.54%16,724
May 30, 202514.9915.1714.7014.7714.52-1.73%60,583
May 29, 202515.0415.0714.9715.0314.77-0.07%4,206
May 28, 202515.0615.1415.0215.0414.78-0.66%39,273
May 27, 202515.1715.1715.0215.1414.880.87%2,729
May 23, 202514.9215.0114.9215.0114.75-0.27%1,347
May 22, 202514.8515.1814.8515.0514.79-0.20%5,580
May 21, 202515.2315.2614.8715.0814.82-1.89%13,850
May 20, 202515.4015.4515.2715.3715.11-0.13%10,323
May 19, 202515.2015.3915.2015.3915.130.13%2,278
May 16, 202515.3015.3715.2215.3715.110.39%8,333
May 15, 202515.2715.4015.1515.3115.050.26%12,374
May 14, 202515.3615.3615.2015.2715.01-0.59%11,856
May 13, 202515.2315.3615.2315.3615.100.52%10,583
May 12, 202515.3815.3815.2315.2815.02-5,387
May 9, 202515.2315.3115.1215.2815.02-0.13%41,469
May 8, 202515.3415.4915.2915.3015.04-0.52%4,977
May 7, 202515.2515.4915.2515.3815.120.52%8,862
May 6, 202515.2515.3014.9915.3015.040.26%5,253
May 5, 202515.2515.2915.0415.2615.00-0.20%16,516
May 2, 202515.2215.5615.2015.2915.030.79%27,908
May 1, 202515.3415.3915.0715.1714.91-0.78%12,453
Apr 30, 202515.3015.3715.1515.2915.03-0.91%9,263
Apr 29, 202515.3015.5715.3015.4315.170.13%11,823
Apr 28, 202515.4415.4815.2215.4115.150.13%9,656
Apr 25, 202515.3815.4115.2915.3915.130.26%6,909
Apr 24, 202515.1815.3815.1815.3515.091.25%9,443
Apr 23, 202515.2115.3414.9615.1614.900.93%11,274
Apr 22, 202514.9115.0914.9115.0214.761.35%2,780
Apr 21, 202514.8814.8814.7614.8214.57-1.13%2,547
Apr 17, 202514.9815.0614.9714.9914.730.60%10,152
Apr 16, 202514.7815.0514.7714.9014.650.20%14,538