Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
14.93
+0.02 (0.13%)
Jun 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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