Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
20.13
+0.18 (0.90%)
At close: Jul 10, 2026, 4:00 PM EDT
20.13
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 19.93 | 20.15 | 19.90 | 20.13 | 20.13 | 0.90% | 33,418 |
| Jul 9, 2026 | 19.93 | 19.96 | 19.84 | 19.95 | 19.95 | 0.20% | 39,526 |
| Jul 8, 2026 | 19.98 | 19.98 | 19.86 | 19.91 | 19.91 | -0.10% | 36,132 |
| Jul 7, 2026 | 20.03 | 20.03 | 19.90 | 19.93 | 19.93 | -0.50% | 37,970 |
| Jul 6, 2026 | 19.79 | 20.03 | 19.79 | 20.03 | 20.03 | 0.75% | 40,321 |
| Jul 2, 2026 | 19.91 | 19.95 | 19.85 | 19.88 | 19.88 | 0.15% | 36,689 |
| Jul 1, 2026 | 19.71 | 19.94 | 19.67 | 19.85 | 19.85 | 0.61% | 19,766 |
| Jun 30, 2026 | 19.69 | 19.83 | 19.49 | 19.73 | 19.73 | 0.56% | 100,378 |
| Jun 29, 2026 | 19.72 | 19.76 | 19.58 | 19.62 | 19.62 | -1.85% | 27,864 |
| Jun 26, 2026 | 20.01 | 20.08 | 19.92 | 19.99 | 19.99 | -0.25% | 16,531 |
| Jun 25, 2026 | 20.11 | 20.25 | 20.00 | 20.04 | 20.04 | -0.20% | 55,421 |
| Jun 24, 2026 | 20.21 | 20.25 | 20.08 | 20.08 | 20.08 | -0.15% | 23,174 |
| Jun 23, 2026 | 20.07 | 20.21 | 20.07 | 20.11 | 20.11 | -0.05% | 34,466 |
| Jun 22, 2026 | 20.25 | 20.33 | 20.07 | 20.12 | 20.12 | -0.98% | 25,310 |
| Jun 18, 2026 | 20.21 | 20.33 | 20.13 | 20.32 | 20.32 | 0.59% | 68,739 |
| Jun 17, 2026 | 20.30 | 20.31 | 20.20 | 20.20 | 20.20 | -0.30% | 58,209 |
| Jun 16, 2026 | 20.14 | 20.26 | 20.11 | 20.26 | 20.26 | 0.75% | 61,032 |
| Jun 15, 2026 | 20.01 | 20.17 | 19.98 | 20.11 | 20.11 | 0.75% | 26,178 |
| Jun 12, 2026 | 20.01 | 20.08 | 19.92 | 19.96 | 19.96 | -0.05% | 18,195 |
| Jun 11, 2026 | 19.90 | 20.01 | 19.81 | 19.97 | 19.97 | 0.91% | 26,227 |
| Jun 10, 2026 | 19.84 | 19.91 | 19.77 | 19.79 | 19.79 | -0.20% | 26,243 |
| Jun 9, 2026 | 19.84 | 19.89 | 19.72 | 19.83 | 19.83 | 0.05% | 15,682 |
| Jun 8, 2026 | 19.85 | 19.93 | 19.80 | 19.82 | 19.82 | -0.30% | 19,483 |
| Jun 5, 2026 | 19.85 | 20.04 | 19.80 | 19.88 | 19.88 | - | 22,207 |
| Jun 4, 2026 | 19.89 | 20.05 | 19.88 | 19.88 | 19.88 | 0.10% | 23,554 |
| Jun 3, 2026 | 20.05 | 20.15 | 19.86 | 19.86 | 19.86 | -0.85% | 35,430 |
| Jun 2, 2026 | 20.09 | 20.22 | 19.99 | 20.03 | 20.03 | -0.74% | 32,572 |
| Jun 1, 2026 | 20.01 | 20.20 | 19.92 | 20.18 | 20.18 | 0.75% | 69,783 |
| May 29, 2026 | 20.23 | 20.30 | 19.94 | 20.03 | 20.03 | -0.94% | 72,527 |
| May 28, 2026 | 20.34 | 20.42 | 20.18 | 20.22 | 20.22 | -0.30% | 30,798 |
| May 27, 2026 | 20.35 | 20.43 | 20.23 | 20.28 | 20.28 | -0.93% | 31,440 |
| May 26, 2026 | 20.26 | 20.49 | 20.26 | 20.47 | 20.47 | 1.04% | 17,581 |
| May 22, 2026 | 20.36 | 20.44 | 20.25 | 20.26 | 20.26 | -0.45% | 36,897 |
| May 21, 2026 | 20.33 | 20.47 | 20.30 | 20.35 | 20.35 | -0.24% | 12,214 |
| May 20, 2026 | 20.38 | 20.47 | 20.29 | 20.40 | 20.40 | 0.44% | 13,137 |
| May 19, 2026 | 20.39 | 20.41 | 20.31 | 20.31 | 20.31 | -0.78% | 21,884 |
| May 18, 2026 | 20.51 | 20.58 | 20.43 | 20.47 | 20.47 | -0.20% | 10,049 |
| May 15, 2026 | 20.71 | 20.71 | 20.51 | 20.51 | 20.51 | -1.39% | 17,614 |
| May 14, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 14,695 |
| May 13, 2026 | 20.84 | 20.84 | 20.69 | 20.70 | 20.70 | -0.29% | 7,348 |
| May 12, 2026 | 20.75 | 20.78 | 20.68 | 20.76 | 20.76 | - | 14,817 |
| May 11, 2026 | 20.70 | 20.81 | 20.70 | 20.76 | 20.76 | 0.34% | 16,496 |
| May 8, 2026 | 20.73 | 20.73 | 20.60 | 20.69 | 20.69 | 0.15% | 15,267 |
| May 7, 2026 | 20.64 | 20.71 | 20.55 | 20.66 | 20.66 | 0.49% | 20,740 |
| May 6, 2026 | 20.70 | 20.71 | 20.52 | 20.56 | 20.56 | 0.05% | 10,402 |
| May 5, 2026 | 20.56 | 20.64 | 20.42 | 20.55 | 20.55 | 0.49% | 21,703 |
| May 4, 2026 | 20.45 | 20.56 | 20.34 | 20.45 | 20.45 | 0.20% | 20,591 |
| May 1, 2026 | 20.34 | 20.42 | 20.25 | 20.41 | 20.41 | 0.99% | 14,726 |
| Apr 30, 2026 | 20.15 | 20.34 | 20.12 | 20.21 | 20.21 | 0.45% | 25,496 |
| Apr 29, 2026 | 20.22 | 20.27 | 20.07 | 20.12 | 20.12 | -0.35% | 10,282 |