Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.03
+0.05 (0.33%)
At close: Jun 9, 2025, 4:00 PM
15.03
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:10 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202514.9815.0214.9415.02-0.27%6,375
Jun 6, 202515.0315.0314.9014.9814.98-0.13%19,534
Jun 5, 202515.0715.0814.9615.0015.00-0.07%9,318
Jun 4, 202514.9415.0314.9215.0115.010.81%9,671
Jun 3, 202514.9614.9614.8514.8914.890.27%3,601
Jun 2, 202514.8014.9414.6114.8514.850.54%16,724
May 30, 202514.9915.1714.7014.7714.77-1.73%60,583
May 29, 202515.0415.0714.9715.0315.03-0.07%4,206
May 28, 202515.0615.1415.0215.0415.04-0.66%39,273
May 27, 202515.1715.1715.0215.1415.140.87%2,729
May 23, 202514.9215.0114.9215.0115.01-0.27%1,347
May 22, 202514.8515.1814.8515.0515.05-0.20%5,580
May 21, 202515.2315.2614.8715.0815.08-1.89%13,850
May 20, 202515.4015.4515.2715.3715.37-0.13%10,323
May 19, 202515.2015.3915.2015.3915.390.13%2,278
May 16, 202515.3015.3715.2215.3715.370.39%8,333
May 15, 202515.2715.4015.1515.3115.310.26%12,374
May 14, 202515.3615.3615.2015.2715.27-0.59%11,856
May 13, 202515.2315.3615.2315.3615.360.52%10,583
May 12, 202515.3815.3815.2315.2815.28-5,387
May 9, 202515.2315.3115.1215.2815.28-0.13%41,469
May 8, 202515.3415.4915.2915.3015.30-0.52%4,977
May 7, 202515.2515.4915.2515.3815.380.52%8,862
May 6, 202515.2515.3014.9915.3015.300.26%5,253
May 5, 202515.2515.2915.0415.2615.26-0.20%16,516
May 2, 202515.2215.5615.2015.2915.290.79%27,908
May 1, 202515.3415.3915.0715.1715.17-0.78%12,453
Apr 30, 202515.3015.3715.1515.2915.29-0.91%9,263
Apr 29, 202515.3015.5715.3015.4315.430.13%11,823
Apr 28, 202515.4415.4815.2215.4115.410.13%9,656
Apr 25, 202515.3815.4115.2915.3915.390.26%6,909
Apr 24, 202515.1815.3815.1815.3515.351.25%9,443
Apr 23, 202515.2115.3414.9615.1615.160.93%11,274
Apr 22, 202514.9115.0914.9115.0215.021.35%2,780
Apr 21, 202514.8814.8814.7614.8214.82-1.13%2,547
Apr 17, 202514.9815.0614.9714.9914.990.60%10,152
Apr 16, 202514.7815.0514.7714.9014.900.20%14,538
Apr 15, 202514.7314.9214.7014.8714.870.61%26,972
Apr 14, 202514.9115.1114.6214.7814.780.07%28,285
Apr 11, 202515.1215.1214.7714.7714.77-2.76%22,116
Apr 10, 202515.2715.4815.1715.1915.19-2.57%5,394
Apr 9, 202514.9915.6314.9715.5915.591.76%14,798
Apr 8, 202515.4115.4515.0315.3215.320.07%15,062
Apr 7, 202515.2315.5015.2315.3115.31-1.48%14,042
Apr 4, 202515.4615.5415.3715.5415.54-0.38%39,804
Apr 3, 202515.5215.6915.3715.6015.60-1.08%15,323
Apr 2, 202515.5715.8415.5615.7715.770.70%21,438
Apr 1, 202515.7515.7515.6215.6615.66-0.45%7,007
Mar 31, 202515.6615.8015.6415.7315.73-0.06%17,367
Mar 28, 202515.7015.8315.6515.7415.74-1.93%5,526