Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
16.79
+0.13 (0.78%)
At close: May 26, 2026, 4:00 PM EDT
16.79
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202616.8516.8516.5616.5916.59-1.31%15,065
Apr 27, 202616.8216.9416.6916.8116.810.72%26,495
Apr 24, 202616.7516.8016.5616.6916.69-0.36%8,373
Apr 23, 202616.7516.7716.6216.7516.750.48%16,553
Apr 22, 202616.6616.7616.6116.6716.67-18,181
Apr 21, 202616.7216.7816.6716.6716.67-0.83%7,136
Apr 20, 202616.9016.9216.7416.8116.810.06%10,848
Apr 17, 202616.7916.9216.7816.8016.800.36%5,126
Apr 16, 202616.9316.9316.6716.7416.74-0.59%13,104
Apr 15, 202616.7616.8516.6416.8416.840.90%7,229
Apr 14, 202616.5516.7416.5516.6916.690.48%9,930
Apr 13, 202616.4816.6216.3716.6116.610.85%10,749
Apr 10, 202616.4116.5116.1316.4716.470.37%15,609
Apr 9, 202616.4116.4316.2316.4116.410.67%7,684
Apr 8, 202616.2816.9116.2816.3016.301.05%17,403
Apr 7, 202616.2016.2016.0216.1316.130.12%8,155
Apr 6, 202616.1516.2215.9816.1116.11-0.19%14,308
Apr 2, 202615.9716.1615.9516.1416.140.44%11,762
Apr 1, 202616.1016.2515.8116.0716.07-15,613
Mar 31, 202616.3016.3015.9016.0716.07-0.80%60,425
Mar 30, 202616.3916.4216.1516.2016.200.12%11,549
Mar 27, 202616.4216.4216.1316.1816.18-1.60%10,181
Mar 26, 202616.5816.7516.4716.7416.440.42%16,465
Mar 25, 202616.5616.7716.4416.6716.370.79%17,896
Mar 24, 202616.5516.7016.5016.5416.25-0.48%7,108
Mar 23, 202616.5916.7016.5616.6216.330.06%15,759
Mar 20, 202616.7616.9216.5616.6116.32-0.89%10,371
Mar 19, 202616.8016.8016.7016.7616.46-0.24%5,706
Mar 18, 202616.8416.8616.7916.8016.50-0.47%25,026
Mar 17, 202616.9417.1616.8616.8816.58-0.12%9,724
Mar 16, 202616.9016.9916.8616.9016.60-0.35%11,081