Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
23.32
-0.04 (-0.17%)
Jun 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202623.2623.5323.2623.3223.32-0.17%29,269
Jun 9, 202623.5823.5823.2323.3623.36-0.34%31,297
Jun 8, 202623.7823.8323.4123.4423.44-1.26%54,340
Jun 5, 202623.8923.9923.7223.7423.74-0.84%25,146
Jun 4, 202623.8524.0523.8423.9423.940.29%11,524
Jun 3, 202623.9523.9523.7923.8723.87-0.33%36,509
Jun 2, 202623.9324.0823.8523.9523.95-0.25%18,943
Jun 1, 202623.8024.0523.7624.0124.010.84%38,647
May 29, 202624.1024.1023.8023.8123.81-0.92%29,260
May 28, 202624.0724.0723.9524.0324.030.04%10,543
May 27, 202624.0424.0823.9524.0224.020.21%14,692
May 26, 202624.0024.0123.9323.9723.970.42%15,941
May 22, 202623.8723.9623.8123.8723.870.13%17,596
May 21, 202624.0124.0123.8023.8423.84-0.75%25,856
May 20, 202623.8524.0323.8524.0224.020.71%22,212
May 19, 202623.8923.9223.7723.8523.85-0.65%22,372
May 18, 202624.0824.0823.8724.0124.010.06%35,798
May 15, 202623.9924.0523.9123.9923.99-0.50%23,517
May 14, 202624.1024.1724.0224.1124.110.04%17,387
May 13, 202624.0424.1024.0024.1024.100.21%59,329
May 12, 202624.1224.1223.9824.0524.05-0.25%26,333
May 11, 202624.1324.1323.9924.1124.11-0.08%27,642
May 8, 202624.0824.1323.9524.1324.130.63%20,544
May 7, 202624.0824.2123.9423.9823.98-0.50%28,596
May 6, 202624.0824.1424.0224.1024.100.29%17,619
May 5, 202623.9824.0823.9524.0324.030.46%21,534
May 4, 202623.9824.0423.8723.9223.92-0.37%24,849
May 1, 202623.8824.0423.8724.0124.010.21%29,238
Apr 30, 202623.8523.9623.7623.9623.960.67%24,647
Apr 29, 202623.8523.9723.7623.8023.80-0.46%22,384
Apr 28, 202623.9023.9923.8723.9123.91-0.33%10,900
Apr 27, 202624.0024.0223.8923.9923.990.08%16,520
Apr 24, 202623.7824.1123.7823.9723.970.84%13,240
Apr 23, 202623.8023.8023.6523.7723.77-0.21%22,680
Apr 22, 202623.8523.8923.7823.8223.820.34%11,944
Apr 21, 202623.9123.9223.7423.7423.74-0.34%33,775
Apr 20, 202623.8423.9323.7223.8223.82-0.42%16,785
Apr 17, 202623.8724.0523.8223.9223.920.55%25,923
Apr 16, 202624.0324.1223.7823.7923.79-0.63%27,056
Apr 15, 202623.5624.0523.3823.9423.942.29%65,467
Apr 14, 202623.1723.5623.1723.4123.410.71%22,394
Apr 13, 202623.0823.3023.0123.2423.240.65%27,117
Apr 10, 202623.1123.2023.0923.0923.09-0.30%12,954
Apr 9, 202623.1223.1622.9323.1623.160.70%23,373
Apr 8, 202622.9823.1422.9023.0023.000.70%19,046
Apr 7, 202622.8322.9522.7122.8422.84-0.35%19,638
Apr 6, 202622.7022.9522.6122.9222.920.88%43,546
Apr 2, 202622.3522.8122.3522.7222.721.11%58,191
Apr 1, 202622.4722.6922.4122.4722.470.31%25,380
Mar 31, 202622.4122.6922.4022.4022.40-130,442