Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
14.74
-0.05 (-0.34%)
At close: Jun 26, 2026, 4:00 PM EDT
14.74
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7014.7914.7014.7414.74-0.34%18,422
Jun 25, 202614.8514.8514.7014.7914.79-0.40%10,276
Jun 24, 202614.8814.9014.8014.8514.85-0.34%16,126
Jun 23, 202614.8814.9014.8414.9014.90-0.07%10,343
Jun 22, 202615.0015.0514.9014.9114.91-0.77%4,742
Jun 18, 202615.0215.0414.9615.0315.03-0.17%48,216
Jun 17, 202615.1015.1015.0015.0515.05-0.40%7,489
Jun 16, 202614.9915.1614.9615.1115.110.73%14,254
Jun 15, 202615.0315.1014.9615.0015.00-13,395
Jun 12, 202615.0715.0715.0015.0015.000.07%1,342
Jun 11, 202614.8915.0114.8914.9914.990.40%5,655
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
Mar 30, 202614.5614.7014.4914.5614.560.07%11,812
Mar 27, 202614.6614.7314.5314.5514.55-0.73%9,255
Mar 26, 202615.0115.1114.8814.9214.66-0.93%11,604
Mar 25, 202615.0815.0814.9615.0614.800.80%2,520
Mar 24, 202614.8214.9614.8214.9414.680.27%8,199
Mar 23, 202614.8915.0514.8914.9014.640.20%4,675
Mar 20, 202614.9914.9914.8114.8714.61-1.20%18,387
Mar 19, 202615.0015.0714.9215.0514.79-0.27%7,909
Mar 18, 202615.1015.1515.0815.0914.82-0.79%8,064
Mar 17, 202615.1015.2115.1015.2114.940.73%9,909
Mar 16, 202615.1515.2615.0415.1014.83-0.33%13,316
Mar 13, 202615.2215.3115.0415.1514.88-0.46%11,715
Mar 12, 202615.2215.3115.1815.2214.95-0.26%7,893
Mar 11, 202615.3015.3315.2115.2614.99-0.33%18,093
Mar 10, 202615.2215.3515.2215.3115.040.26%6,493
Mar 9, 202615.3815.3815.1615.2715.00-0.91%13,678
Mar 6, 202615.5115.5915.3115.4115.14-1.60%14,848
Mar 5, 202615.6915.6915.6015.6615.38-0.25%3,360
Mar 4, 202615.5715.7315.5715.7015.420.45%4,840
Mar 3, 202615.6215.6815.6015.6315.36-0.38%10,731
Mar 2, 202615.6215.7915.6015.6915.410.26%25,062
Feb 27, 202615.7515.8015.5315.6515.37-0.95%59,215
Feb 26, 202615.7915.8415.7815.8015.52-0.06%8,729
Feb 25, 202615.8115.8215.7115.8115.53-5,516
Feb 24, 202615.6515.8115.6515.8115.530.70%36,097
Feb 23, 202615.6115.7515.6115.7015.420.26%38,539
Feb 20, 202615.7215.7915.6315.6615.38-0.70%20,667
Feb 19, 202615.7315.8115.7015.7715.49-0.32%6,031
Feb 18, 202615.8515.9015.7115.8215.54-0.25%7,810
Feb 17, 202615.6915.8815.6415.8615.580.89%20,771
Feb 13, 202615.6515.7415.5615.7215.440.32%10,242
Feb 12, 202615.6015.7015.5915.6715.390.51%9,623
Feb 11, 202615.6315.6315.5515.5915.32-0.26%5,594
Feb 10, 202615.5615.6815.5615.6315.360.45%9,431
Feb 9, 202615.5215.5815.4815.5615.290.26%6,923
Feb 6, 202615.4715.5715.4715.5215.250.19%14,146
Feb 5, 202615.5015.5515.4415.4915.22-0.39%23,237
Feb 4, 202615.5215.5815.4715.5515.280.06%4,424
Feb 3, 202615.5315.6215.4515.5415.27-0.26%20,407