Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.10
-0.14 (-0.92%)
May 15, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202615.1715.1715.0715.1015.10-0.92%18,354
May 14, 202615.0915.2415.0915.2415.240.53%4,523
May 13, 202615.1515.1815.0115.1615.16-0.07%18,784
May 12, 202615.1615.1915.0715.1715.17-0.13%10,671
May 11, 202615.1715.2115.1515.1915.190.26%3,652
May 8, 202615.0815.2115.0615.1515.150.46%16,744
May 7, 202615.1215.1215.0415.0815.08-0.40%4,442
May 6, 202615.0715.1415.0515.1415.140.80%9,223
May 5, 202615.0315.0514.9915.0215.02-0.46%10,925
May 4, 202615.1515.1514.9515.0915.09-0.46%2,595
May 1, 202615.0115.1715.0115.1615.160.66%2,899
Apr 30, 202615.0515.0614.9915.0615.060.67%2,710
Apr 29, 202615.0015.0014.9514.9614.96-0.47%2,609
Apr 28, 202615.0515.0515.0015.0315.03-0.33%2,841
Apr 27, 202615.0915.0914.9215.0815.08-0.07%3,446
Apr 24, 202614.9815.0914.9815.0915.090.87%6,308
Apr 23, 202614.9214.9914.8514.9614.96-0.20%7,168
Apr 22, 202615.0215.0214.9114.9914.990.47%1,885
Apr 21, 202614.9215.0414.9014.9214.92-0.33%13,957
Apr 20, 202615.0015.0114.9414.9714.97-0.56%3,332
Apr 17, 202615.0815.1415.0015.0615.060.77%6,179
Apr 16, 202615.2615.2614.9314.9414.94-0.99%6,741
Apr 15, 202615.0415.1415.0115.0915.090.33%7,689
Apr 14, 202614.9115.0414.8415.0415.041.21%10,481
Apr 13, 202614.7014.8714.7014.8614.860.54%14,983
Apr 10, 202614.7614.8714.7414.7814.78-0.14%3,291
Apr 9, 202614.6614.8814.6614.8014.800.41%8,081
Apr 8, 202614.7015.0014.6314.7414.741.52%11,265
Apr 7, 202614.5614.6014.4014.5214.52-0.75%11,246
Apr 6, 202614.7414.7414.5114.6314.63-0.75%36,103
Apr 2, 202614.5614.7414.5614.7414.740.48%13,695
Apr 1, 202614.6214.7714.5514.6714.670.34%28,770
Mar 31, 202614.5614.6614.5014.6214.620.41%10,410
Mar 30, 202614.5614.7014.4914.5614.560.07%11,812
Mar 27, 202614.6614.7314.5314.5514.55-2.48%9,255
Mar 26, 202615.0115.1114.8814.9214.66-0.93%11,604
Mar 25, 202615.0815.0814.9615.0614.790.80%2,520
Mar 24, 202614.8214.9614.8214.9414.680.27%8,199
Mar 23, 202614.8915.0514.8914.9014.640.20%4,675
Mar 20, 202614.9914.9914.8114.8714.61-1.20%18,387
Mar 19, 202615.0015.0714.9215.0514.78-0.27%7,909
Mar 18, 202615.1015.1515.0815.0914.82-0.79%8,064
Mar 17, 202615.1015.2115.1015.2114.940.73%9,909
Mar 16, 202615.1515.2615.0415.1014.83-0.33%13,316
Mar 13, 202615.2215.3115.0415.1514.88-0.46%11,715
Mar 12, 202615.2215.3115.1815.2214.95-0.26%7,893
Mar 11, 202615.3015.3315.2115.2614.99-0.33%18,093
Mar 10, 202615.2215.3515.2215.3115.040.26%6,493
Mar 9, 202615.3815.3815.1615.2715.00-0.91%13,678
Mar 6, 202615.5115.5915.3115.4115.14-1.60%14,848