Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
14.55
-0.11 (-0.73%)
At close: Mar 27, 2026, 4:00 PM EDT
14.54
-0.01 (-0.07%)
After-hours: Mar 27, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.66 | 14.73 | 14.53 | 14.55 | 14.55 | -2.48% | 9,255 |
| Mar 26, 2026 | 15.01 | 15.11 | 14.88 | 14.92 | 14.66 | -0.93% | 11,604 |
| Mar 25, 2026 | 15.08 | 15.08 | 14.96 | 15.06 | 14.80 | 0.80% | 2,520 |
| Mar 24, 2026 | 14.82 | 14.96 | 14.82 | 14.94 | 14.68 | 0.27% | 8,199 |
| Mar 23, 2026 | 14.89 | 15.05 | 14.89 | 14.90 | 14.64 | 0.20% | 4,675 |
| Mar 20, 2026 | 14.99 | 14.99 | 14.81 | 14.87 | 14.61 | -1.20% | 18,387 |
| Mar 19, 2026 | 15.00 | 15.07 | 14.92 | 15.05 | 14.79 | -0.27% | 7,909 |
| Mar 18, 2026 | 15.10 | 15.15 | 15.08 | 15.09 | 14.82 | -0.79% | 8,064 |
| Mar 17, 2026 | 15.10 | 15.21 | 15.10 | 15.21 | 14.94 | 0.73% | 9,909 |
| Mar 16, 2026 | 15.15 | 15.26 | 15.04 | 15.10 | 14.83 | -0.33% | 13,316 |
| Mar 13, 2026 | 15.22 | 15.31 | 15.04 | 15.15 | 14.88 | -0.46% | 11,715 |
| Mar 12, 2026 | 15.22 | 15.31 | 15.18 | 15.22 | 14.95 | -0.26% | 7,893 |
| Mar 11, 2026 | 15.30 | 15.33 | 15.21 | 15.26 | 14.99 | -0.33% | 18,093 |
| Mar 10, 2026 | 15.22 | 15.35 | 15.22 | 15.31 | 15.04 | 0.26% | 6,493 |
| Mar 9, 2026 | 15.38 | 15.38 | 15.16 | 15.27 | 15.00 | -0.91% | 13,678 |
| Mar 6, 2026 | 15.51 | 15.59 | 15.31 | 15.41 | 15.14 | -1.60% | 14,848 |
| Mar 5, 2026 | 15.69 | 15.69 | 15.60 | 15.66 | 15.38 | -0.25% | 3,360 |
| Mar 4, 2026 | 15.57 | 15.73 | 15.57 | 15.70 | 15.42 | 0.45% | 4,840 |
| Mar 3, 2026 | 15.62 | 15.68 | 15.60 | 15.63 | 15.36 | -0.38% | 10,731 |
| Mar 2, 2026 | 15.62 | 15.79 | 15.60 | 15.69 | 15.41 | 0.26% | 25,062 |
| Feb 27, 2026 | 15.75 | 15.80 | 15.53 | 15.65 | 15.37 | -0.95% | 59,215 |
| Feb 26, 2026 | 15.79 | 15.84 | 15.78 | 15.80 | 15.52 | -0.06% | 8,729 |
| Feb 25, 2026 | 15.81 | 15.82 | 15.71 | 15.81 | 15.53 | - | 5,516 |
| Feb 24, 2026 | 15.65 | 15.81 | 15.65 | 15.81 | 15.53 | 0.70% | 36,097 |
| Feb 23, 2026 | 15.61 | 15.75 | 15.61 | 15.70 | 15.42 | 0.26% | 38,539 |
| Feb 20, 2026 | 15.72 | 15.79 | 15.63 | 15.66 | 15.38 | -0.70% | 20,667 |
| Feb 19, 2026 | 15.73 | 15.81 | 15.70 | 15.77 | 15.49 | -0.32% | 6,031 |
| Feb 18, 2026 | 15.85 | 15.90 | 15.71 | 15.82 | 15.54 | -0.25% | 7,810 |
| Feb 17, 2026 | 15.69 | 15.88 | 15.64 | 15.86 | 15.58 | 0.89% | 20,771 |
| Feb 13, 2026 | 15.65 | 15.74 | 15.56 | 15.72 | 15.44 | 0.32% | 10,242 |
| Feb 12, 2026 | 15.60 | 15.70 | 15.59 | 15.67 | 15.39 | 0.51% | 9,623 |
| Feb 11, 2026 | 15.63 | 15.63 | 15.55 | 15.59 | 15.32 | -0.26% | 5,594 |
| Feb 10, 2026 | 15.56 | 15.68 | 15.56 | 15.63 | 15.36 | 0.45% | 9,431 |
| Feb 9, 2026 | 15.52 | 15.58 | 15.48 | 15.56 | 15.29 | 0.26% | 6,923 |
| Feb 6, 2026 | 15.47 | 15.57 | 15.47 | 15.52 | 15.25 | 0.19% | 14,146 |
| Feb 5, 2026 | 15.50 | 15.55 | 15.44 | 15.49 | 15.22 | -0.39% | 23,237 |
| Feb 4, 2026 | 15.52 | 15.58 | 15.47 | 15.55 | 15.28 | 0.06% | 4,424 |
| Feb 3, 2026 | 15.53 | 15.62 | 15.45 | 15.54 | 15.27 | -0.26% | 20,407 |
| Feb 2, 2026 | 15.62 | 15.62 | 15.52 | 15.58 | 15.31 | 0.39% | 13,788 |
| Jan 30, 2026 | 15.54 | 15.64 | 15.48 | 15.52 | 15.25 | -0.45% | 15,527 |
| Jan 29, 2026 | 15.69 | 15.70 | 15.55 | 15.59 | 15.32 | -0.64% | 6,555 |
| Jan 28, 2026 | 15.68 | 15.69 | 15.61 | 15.69 | 15.41 | -0.19% | 4,512 |
| Jan 27, 2026 | 15.67 | 15.75 | 15.67 | 15.72 | 15.44 | -0.06% | 6,389 |
| Jan 26, 2026 | 15.76 | 15.78 | 15.68 | 15.73 | 15.45 | 0.25% | 12,732 |
| Jan 23, 2026 | 15.71 | 15.75 | 15.66 | 15.69 | 15.41 | -0.32% | 3,455 |
| Jan 22, 2026 | 15.67 | 15.78 | 15.66 | 15.74 | 15.46 | 0.25% | 4,953 |
| Jan 21, 2026 | 15.60 | 15.74 | 15.54 | 15.70 | 15.42 | 0.51% | 18,643 |
| Jan 20, 2026 | 15.53 | 15.65 | 15.52 | 15.62 | 15.35 | -0.76% | 13,807 |
| Jan 16, 2026 | 15.82 | 15.83 | 15.70 | 15.74 | 15.46 | -0.38% | 8,195 |
| Jan 15, 2026 | 15.68 | 15.85 | 15.68 | 15.80 | 15.52 | 0.51% | 9,689 |