Skip to main content
logo
Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
16.20
+0.03 (0.19%)
Aug 25, 2026, 11:56 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.2516.2516.1716.22-0.31%19,064
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
Jul 17, 202616.9217.1216.9216.9616.96-0.11%14,863
Jul 16, 202617.0217.1316.8316.9816.98-1.06%5,926
Jul 15, 202616.8017.1616.7617.1617.162.08%66,621
Jul 14, 202616.8216.8216.6716.8116.810.54%9,201
Jul 13, 202616.5516.8016.3516.7216.721.09%56,256
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