Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
22.95
+0.10 (0.44%)
At close: Jul 31, 2026, 4:00 PM EDT
22.97
+0.02 (0.09%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.9522.9722.7622.9522.950.44%37,744
Jul 30, 202622.8422.9622.6722.8522.850.31%20,346
Jul 29, 202622.7822.9322.7822.7822.78-23,117
Jul 28, 202622.8122.8122.7322.7822.780.13%14,059
Jul 27, 202622.7322.9022.7222.7522.750.35%19,447
Jul 24, 202622.7822.8622.6022.6722.670.04%15,909
Jul 23, 202622.7122.8422.6022.6622.66-0.48%20,733
Jul 22, 202622.8822.8822.7622.7722.77-0.39%14,681
Jul 21, 202623.0023.0922.8322.8622.86-0.82%26,522
Jul 20, 202623.1223.1223.0123.0523.050.22%31,257
Jul 17, 202622.9823.1022.9823.0023.000.09%12,949
Jul 16, 202623.0623.0922.9822.9822.98-0.43%7,647
Jul 15, 202623.1023.1222.8523.0823.080.33%46,655
Jul 14, 202622.9623.0922.8423.0123.010.55%44,455
Jul 13, 202622.8422.9822.7722.8822.880.35%25,978
Jul 10, 202622.8622.8622.6622.8022.800.18%22,238
Jul 9, 202622.8322.9422.7422.7622.76-10,794
Jul 8, 202622.8122.8622.6822.7622.76-0.74%13,362
Jul 7, 202622.9122.9622.8422.9322.930.26%10,140
Jul 6, 202622.8923.0022.8022.8722.87-29,307
Jul 2, 202623.0123.1222.7622.8722.87-0.17%49,131
Jul 1, 202622.8923.1422.8322.9122.91-0.13%31,272
Jun 30, 202622.7522.9422.6822.9422.940.57%135,918
Jun 29, 202622.8622.8822.7122.8122.81-1.43%21,872
Jun 26, 202623.0223.2523.0223.1423.140.17%44,942
Jun 25, 202623.2523.2523.0423.1023.10-0.35%43,814
Jun 24, 202623.2523.2523.0523.1823.180.17%21,611
Jun 23, 202623.1623.2623.1223.1423.14-0.30%35,911
Jun 22, 202623.3823.4223.1823.2123.21-0.77%26,696
Jun 18, 202623.4023.5023.2223.3923.390.13%168,521
Jun 17, 202623.3723.4823.2823.3623.36-0.13%45,439
Jun 16, 202623.5023.6023.3723.3923.39-0.17%27,927
Jun 15, 202623.4323.7523.3623.4323.43-27,074
Jun 12, 202623.5723.6223.4323.4323.43-0.17%21,975
Jun 11, 202623.3223.5223.2323.4723.470.64%25,306
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