Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
17.30
+0.07 (0.41%)
Jul 3, 2025, 4:00 PM - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.2518.4417.2017.3017.300.41%5,604
Jul 2, 202517.1217.2516.9917.2317.231.00%13,440
Jul 1, 202516.9817.0616.9017.0617.060.77%13,354
Jun 30, 202516.9216.9416.7816.9316.930.53%19,934
Jun 27, 202516.8016.9216.7916.8416.84-1.46%16,486
Jun 26, 202517.0217.1217.0017.0916.790.89%36,012
Jun 25, 202517.0117.0316.9016.9416.650.06%17,959
Jun 24, 202516.8716.9616.8516.9316.640.77%13,399
Jun 23, 202516.7616.8716.7416.8016.510.24%9,446
Jun 20, 202516.7316.8116.6616.7616.470.18%20,684
Jun 18, 202516.7416.9016.6716.7316.440.18%13,257
Jun 17, 202516.7216.8116.6916.7016.41-0.06%14,261
Jun 16, 202516.7416.8616.6816.7116.42-0.18%26,015
Jun 13, 202516.7516.9716.6416.7416.45-0.42%12,541
Jun 12, 202516.8316.8316.7516.8116.520.18%9,440
Jun 11, 202516.8616.9016.7216.7816.49-0.12%14,301
Jun 10, 202516.7816.8416.7416.8016.510.48%33,637
Jun 9, 202516.6816.7316.6516.7216.430.78%16,309
Jun 6, 202516.7816.7816.5916.5916.30-1.01%21,059
Jun 5, 202516.7316.8016.5916.7616.470.48%35,787
Jun 4, 202516.6016.6916.5616.6816.390.91%28,442
Jun 3, 202516.5016.6316.4716.5316.240.43%28,182
Jun 2, 202516.4116.4816.3316.4616.170.67%22,038
May 30, 202516.6816.6816.3516.3516.07-1.61%84,439
May 29, 202516.7416.7416.5616.6216.330.23%7,986
May 28, 202516.7716.7716.5616.5816.29-0.78%7,584
May 27, 202516.6216.8716.5816.7116.421.33%14,302
May 23, 202516.6216.6716.4216.4916.20-0.78%15,794
May 22, 202516.4716.6916.4016.6216.330.30%9,689
May 21, 202516.9017.8916.5116.5716.28-2.07%30,068
May 20, 202516.9617.0816.8216.9216.63-0.12%7,117
May 19, 202516.7716.9516.6416.9416.650.47%10,742
May 16, 202516.9716.9716.6616.8616.57-0.35%17,314
May 15, 202516.9417.0516.8216.9216.63-0.24%27,393
May 14, 202516.9717.2416.8816.9616.67-0.41%11,894
May 13, 202517.0017.1316.9517.0316.730.18%10,656
May 12, 202517.2017.2316.9117.0016.71-0.58%9,794
May 9, 202517.0117.1016.9017.1016.800.88%32,523
May 8, 202517.2017.2516.9516.9516.66-0.82%14,187
May 7, 202517.0617.2116.9717.0916.790.53%30,388
May 6, 202516.8317.0016.6417.0016.710.83%21,488
May 5, 202516.8317.0716.7316.8616.570.12%33,406
May 2, 202516.7917.0516.7916.8416.550.18%42,419
May 1, 202517.0117.0316.7816.8116.52-0.71%50,732
Apr 30, 202516.9716.9716.8316.9316.64-0.76%13,864
Apr 29, 202516.9417.1316.9317.0616.760.29%31,476
Apr 28, 202517.0517.1516.9117.0116.720.24%49,314
Apr 25, 202517.0717.0916.8816.9716.68-0.41%20,216
Apr 24, 202516.8517.0516.7917.0416.741.55%33,395
Apr 23, 202516.6916.8016.6216.7816.491.94%44,051