Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
16.30
-0.04 (-0.24%)
Sep 28, 2026, 3:41 PM EDT - Market open

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.3416.3416.0716.18--1.01%3,773
Sep 25, 202616.2716.3416.0916.3416.340.70%13,983
Sep 24, 202616.0216.3516.0216.2316.230.66%15,459
Sep 23, 202616.1116.1216.0116.1216.12-0.28%24,363
Sep 22, 202616.2316.2316.0516.1716.170.03%7,409
Sep 21, 202616.2316.2416.0016.1616.160.06%46,651
Sep 18, 202616.0316.2316.0016.1516.150.19%16,823
Sep 17, 202616.1916.2116.0916.1216.12-0.25%37,224
Sep 16, 202616.1016.1615.9916.1616.161.03%43,290
Sep 15, 202615.9916.0515.8316.0016.00-0.40%46,676
Sep 14, 202616.1516.1916.0616.0616.06-0.53%13,908
Sep 11, 202616.0416.2415.9716.1516.150.65%9,563
Sep 10, 202616.1516.1816.0416.0416.04-0.74%52,017
Sep 9, 202616.2316.2416.1616.1616.16-0.55%14,647
Sep 8, 202616.2516.2816.1616.2516.25-36,955
Sep 4, 202616.2516.2516.0616.2516.250.62%30,610
Sep 3, 202615.9216.2115.9216.1516.151.76%37,204
Sep 2, 202615.9216.0815.8615.8715.87-0.25%18,859
Sep 1, 202615.9516.0815.9115.9115.91-0.56%17,676
Aug 31, 202616.1016.1815.9916.0016.00-0.56%20,393
Aug 28, 202616.1816.2516.0816.0916.09-0.12%16,966
Aug 27, 202616.1116.2516.1116.1116.11-0.12%12,201
Aug 26, 202616.1716.2116.1016.1316.13-0.25%18,333
Aug 25, 202616.2516.2516.1716.1716.17-43,380
Aug 24, 202616.1916.2516.1516.1716.17-9,921
Aug 21, 202616.1516.2416.1516.1716.17-0.19%11,653
Aug 20, 202616.2316.2316.1116.2016.200.03%11,053
Aug 19, 202616.1816.2516.1216.2016.200.09%20,415
Aug 18, 202616.2516.2716.0116.1816.18-0.80%10,490
Aug 17, 202616.3516.4716.3116.3116.31-0.97%8,670
Aug 14, 202616.4116.5216.3916.4716.470.06%10,435
Aug 13, 202616.4116.5116.4116.4616.460.30%5,009
Aug 12, 202616.3816.4816.3816.4116.41-34,763
Aug 11, 202616.3916.4716.3216.4116.41-0.42%11,333
Aug 10, 202616.6016.7216.4616.4816.48-0.66%11,759
Aug 7, 202616.5416.6616.5316.5916.59-5,080
Aug 6, 202616.6716.6916.5916.5916.59-0.48%7,402
Aug 5, 202616.7416.7816.6616.6716.67-0.54%10,835
Aug 4, 202616.7016.7816.6916.7616.76-0.12%7,331
Aug 3, 202616.7416.8216.7416.7816.780.12%4,279
Jul 31, 202616.7816.8416.6916.7616.760.06%59,163
Jul 30, 202616.7316.8416.7216.7516.75-0.24%28,435
Jul 29, 202616.7916.7916.6816.7916.79-20,146
Jul 28, 202616.8416.8416.7616.7916.79-0.30%6,118
Jul 27, 202616.9216.9216.7616.8416.840.24%12,362
Jul 24, 202616.8416.8516.7516.8016.800.12%19,022
Jul 23, 202616.8016.8416.7016.7816.78-0.59%34,773
Jul 22, 202616.8216.9516.8216.8816.88-17,834
Jul 21, 202616.9517.0016.7416.8816.88-0.71%23,433
Jul 20, 202616.9417.0616.9417.0017.000.24%14,582