Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
16.54
+0.15 (0.92%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.3916.5516.3116.5416.540.92%35,058
Jul 9, 202616.3116.4016.2716.3916.390.24%14,157
Jul 8, 202616.2716.4016.2216.3516.35-0.37%18,470
Jul 7, 202616.3916.4716.3716.4116.410.06%44,811
Jul 6, 202616.2416.4116.2416.4016.400.61%17,404
Jul 2, 202616.1716.3516.1716.3016.300.31%16,128
Jul 1, 202616.1916.3416.0916.2516.250.49%19,887
Jun 30, 202616.0416.2215.9316.1716.170.43%71,821
Jun 29, 202616.1316.1815.9616.1016.10-1.53%11,229
Jun 26, 202616.2216.3716.2116.3516.350.55%13,411
Jun 25, 202616.5416.5516.2616.2616.26-0.97%27,815
Jun 24, 202616.4916.6416.4216.4216.42-0.36%13,571
Jun 23, 202616.6516.8116.4716.4816.48-1.26%11,365
Jun 22, 202616.8516.9216.6916.6916.69-0.95%12,875
Jun 18, 202616.9216.9216.8116.8516.850.24%13,227
Jun 17, 202616.8616.9316.7816.8116.81-0.62%5,530
Jun 16, 202616.7016.9716.6816.9216.920.68%67,691
Jun 15, 202616.7316.8016.7116.8016.800.66%5,940
Jun 12, 202616.8516.8516.6216.6916.69-0.30%8,914
Jun 11, 202616.6816.8316.6816.7416.740.48%6,437
Jun 10, 202616.6216.7516.4916.6616.66-0.18%9,211
Jun 9, 202616.6216.7416.5916.6916.69-0.12%53,064
Jun 8, 202616.8616.9016.5516.7116.71-0.89%29,783
Jun 5, 202616.8916.9516.7716.8616.86-0.41%5,949
Jun 4, 202617.0517.0916.8816.9316.93-0.24%12,750
Jun 3, 202616.8117.0316.7016.9716.970.35%56,593
Jun 2, 202616.8017.0416.8016.9116.91-0.18%77,719
Jun 1, 202616.7616.9616.7616.9416.940.77%50,207
May 29, 202616.7616.8116.7316.8116.810.27%61,142
May 28, 202616.6916.8016.6916.7716.770.45%6,258
May 27, 202616.7316.7816.6816.6916.69-0.60%4,142
May 26, 202616.7816.8116.6716.7916.790.78%8,671
May 22, 202616.9616.9616.6616.6616.66-0.48%4,059
May 21, 202616.7917.0616.7416.7416.74-1.01%8,955
May 20, 202616.8616.9516.7016.9116.911.14%9,337
May 19, 202616.9316.9316.7116.7216.72-1.36%36,023
May 18, 202616.8316.9616.8016.9516.950.41%7,682
May 15, 202616.9516.9516.8116.8816.88-0.88%18,580
May 14, 202617.0517.0516.8717.0317.030.35%12,002
May 13, 202616.8716.9716.8716.9716.970.53%8,548
May 12, 202616.9516.9716.8716.8816.88-0.41%17,898
May 11, 202616.8517.0416.8516.9516.950.30%13,926
May 8, 202616.9216.9216.7416.9016.900.30%8,721
May 7, 202616.7716.8516.7316.8516.850.36%7,575
May 6, 202616.7216.8416.7216.7916.790.42%7,766
May 5, 202616.7816.7816.6616.7216.72-0.36%9,982
May 4, 202616.7016.8116.6316.7816.78-0.24%18,605
May 1, 202616.5416.9916.5416.8216.821.75%41,041
Apr 30, 202616.5516.5516.4216.5316.530.55%12,212
Apr 29, 202616.6616.7416.4216.4416.44-0.90%10,171