Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
14.46
-0.15 (-1.03%)
Jun 30, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202614.4514.6114.4014.4614.46-1.03%48,153
Jun 29, 202614.4814.6114.4114.6114.61-0.88%21,775
Jun 26, 202614.7014.7914.7014.7414.74-0.34%18,422
Jun 25, 202614.8514.8514.7014.7914.79-0.40%10,276
Jun 24, 202614.8814.9014.8014.8514.85-0.34%16,126
Jun 23, 202614.8814.9014.8414.9014.90-0.07%10,343
Jun 22, 202615.0015.0514.9014.9114.91-0.77%4,742
Jun 18, 202615.0215.0414.9615.0315.03-0.17%48,216
Jun 17, 202615.1015.1015.0015.0515.05-0.40%7,489
Jun 16, 202614.9915.1614.9615.1115.110.73%14,254
Jun 15, 202615.0315.1014.9615.0015.00-13,395
Jun 12, 202615.0715.0715.0015.0015.000.07%1,342
Jun 11, 202614.8915.0114.8914.9914.990.40%5,655
Jun 10, 202614.8814.9514.8414.9314.930.13%19,926
Jun 9, 202614.8414.9114.8114.9114.910.13%35,603
Jun 8, 202615.0015.0014.8314.8914.89-0.73%12,110
Jun 5, 202615.1315.1314.9215.0015.00-0.92%6,220
Jun 4, 202615.1615.2115.1015.1415.14-0.46%13,367
Jun 3, 202615.1615.2115.1015.2115.210.26%28,087
Jun 2, 202615.0715.2215.0715.1715.170.20%58,778
Jun 1, 202614.9515.1514.9515.1415.140.46%19,073
May 29, 202614.9515.0714.9115.0715.070.33%50,875
May 28, 202615.0015.0814.9515.0215.02-0.20%6,195
May 27, 202614.9515.1014.9515.0515.050.07%2,184
May 26, 202615.0615.0714.9515.0415.040.33%1,226
May 22, 202614.9415.0014.8614.9914.990.40%8,384
May 21, 202614.9115.0514.9114.9314.93-0.86%11,796
May 20, 202614.9415.0814.9415.0615.060.43%7,831
May 19, 202615.0015.0214.9515.0015.00-0.76%3,977
May 18, 202615.1515.1515.1015.1115.110.07%1,612
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