Skip to main content
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
16.81
+0.03 (0.18%)
Jun 12, 2025, 4:00 PM - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202516.8316.8316.7516.8116.810.18%9,440
Jun 11, 202516.8616.9016.7216.7816.78-0.12%14,301
Jun 10, 202516.7816.8416.7416.8016.800.48%33,637
Jun 9, 202516.6816.7316.6516.7216.720.78%16,309
Jun 6, 202516.7816.7816.5916.5916.59-1.01%21,059
Jun 5, 202516.7316.8016.5916.7616.760.48%35,787
Jun 4, 202516.6016.6916.5616.6816.680.91%28,442
Jun 3, 202516.5016.6316.4716.5316.530.43%28,182
Jun 2, 202516.4116.4816.3316.4616.460.67%22,038
May 30, 202516.6816.6816.3516.3516.35-1.61%84,439
May 29, 202516.7416.7416.5616.6216.620.23%7,986
May 28, 202516.7716.7716.5616.5816.58-0.78%7,584
May 27, 202516.6216.8716.5816.7116.711.33%14,302
May 23, 202516.6216.6716.4216.4916.49-0.78%15,794
May 22, 202516.4716.6916.4016.6216.620.30%9,689
May 21, 202516.9017.8916.5116.5716.57-2.07%30,068
May 20, 202516.9617.0816.8216.9216.92-0.12%7,117
May 19, 202516.7716.9516.6416.9416.940.47%10,742
May 16, 202516.9716.9716.6616.8616.86-0.35%17,314
May 15, 202516.9417.0516.8216.9216.92-0.24%27,393
May 14, 202516.9717.2416.8816.9616.96-0.41%11,894
May 13, 202517.0017.1316.9517.0317.030.18%10,656
May 12, 202517.2017.2316.9117.0017.00-0.58%9,794
May 9, 202517.0117.1016.9017.1017.100.88%32,523
May 8, 202517.2017.2516.9516.9516.95-0.82%14,187
May 7, 202517.0617.2116.9717.0917.090.53%30,388
May 6, 202516.8317.0016.6417.0017.000.83%21,488
May 5, 202516.8317.0716.7316.8616.860.12%33,406
May 2, 202516.7917.0516.7916.8416.840.18%42,419
May 1, 202517.0117.0316.7816.8116.81-0.71%50,732
Apr 30, 202516.9716.9716.8316.9316.93-0.76%13,864
Apr 29, 202516.9417.1316.9317.0617.060.29%31,476
Apr 28, 202517.0517.1516.9117.0117.010.24%49,314
Apr 25, 202517.0717.0916.8816.9716.97-0.41%20,216
Apr 24, 202516.8517.0516.7917.0417.041.55%33,395
Apr 23, 202516.6916.8016.6216.7816.781.94%44,051
Apr 22, 202516.4316.6616.4316.4616.460.86%16,188
Apr 21, 202516.4616.4816.2316.3216.32-1.33%30,447
Apr 17, 202516.3516.6116.3516.5416.541.22%68,251
Apr 16, 202516.1816.4916.1316.3416.340.37%61,465
Apr 15, 202516.2216.3716.1516.2816.280.56%62,491
Apr 14, 202516.3316.4616.1716.1916.19-0.12%201,520
Apr 11, 202516.9917.1616.1516.2116.21-5.59%150,773
Apr 10, 202517.0517.3916.9117.1717.17-0.29%34,772
Apr 9, 202516.8217.2616.7117.2217.221.47%30,589
Apr 8, 202517.0917.1816.8516.9716.97-0.29%20,390
Apr 7, 202516.9417.2116.8317.0217.02-1.25%25,932
Apr 4, 202517.0517.4416.8717.2417.24-0.71%18,591
Apr 3, 202517.3217.5517.0117.3617.36-1.08%12,347
Apr 2, 202517.4317.6517.4117.5517.550.29%9,748