Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
22.80
+0.04 (0.18%)
At close: Jul 10, 2026, 4:00 PM EDT
22.85
+0.05 (0.22%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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