Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
24.05
-0.05 (-0.21%)
May 7, 2026, 11:22 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 202622.5623.0822.3822.4022.40-0.58%25,753
Mar 27, 202622.8822.9822.5322.5322.53-3.72%51,562
Mar 26, 202623.1923.5523.0123.4022.980.47%57,379
Mar 25, 202623.3923.5723.2823.2922.870.34%13,014
Mar 24, 202623.2823.4323.1923.2122.79-0.34%12,592
Mar 23, 202623.5523.6823.2623.2922.87-0.34%29,221
Mar 20, 202623.8923.9523.2523.3722.95-1.81%36,781
Mar 19, 202623.9923.9923.7223.8023.37-0.54%15,432
Mar 18, 202624.0224.0523.8823.9323.50-0.33%13,599
Mar 17, 202624.0524.1724.0124.0123.580.25%19,216
Mar 16, 202624.0524.0523.9023.9523.52-16,618
Mar 13, 202623.9324.0323.9023.9523.52-0.17%12,736
Mar 12, 202623.9724.0323.8223.9923.560.08%29,007
Mar 11, 202623.9024.0623.8523.9723.540.50%27,373
Mar 10, 202623.8723.9323.7123.8523.420.04%73,009
Mar 9, 202624.2424.2423.6923.8423.41-1.45%81,994
Mar 6, 202624.5224.5224.1324.1923.75-1.63%18,686
Mar 5, 202624.5524.6524.5424.5924.150.04%11,106
Mar 4, 202624.5324.6824.5324.5824.14-0.04%14,331
Mar 3, 202624.6124.6924.5224.5924.15-0.28%13,438
Mar 2, 202624.6424.7324.5024.6624.220.04%12,972
Feb 27, 202624.6824.6924.3924.6524.21-0.12%67,264
Feb 26, 202624.6924.8124.6124.6824.240.24%9,070
Feb 25, 202624.7224.7624.6024.6224.180.16%12,161