Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.10
-0.05 (-0.33%)
At close: Jul 21, 2026, 4:00 PM EDT
15.10
0.00 (0.00%)
After-hours: Jul 21, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202615.0815.1414.9615.1015.10-0.33%16,270
Jul 20, 202615.2015.2015.1015.1515.150.03%5,848
Jul 17, 202615.0815.2215.0815.1515.15-0.10%12,376
Jul 16, 202615.2315.2615.0215.1615.16-1.11%14,680
Jul 15, 202614.8915.3414.8915.3315.332.40%75,466
Jul 14, 202614.7914.9714.7614.9714.970.81%15,767
Jul 13, 202614.7514.9114.7414.8514.850.34%41,313
Jul 10, 202614.6414.8314.6014.8014.801.30%41,185
Jul 9, 202614.6214.6314.5014.6114.61-0.27%54,854
Jul 8, 202614.6114.6514.6014.6514.65-0.54%19,783
Jul 7, 202614.7314.7814.6314.7314.73-0.61%5,032
Jul 6, 202614.7014.8214.7014.8214.820.47%933
Jul 2, 202614.6514.7914.5214.7514.751.17%32,224
Jul 1, 202614.4714.6614.4714.5814.580.83%5,153
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