Affiliated Managers Group... (MGR)
NYSE: MGR
· Real-Time Price · USD
22.73
0.11 (0.49%)
At close: Sep 26, 2025, 3:59 PM
22.61
-0.53%
After-hours: Sep 26, 2025, 04:05 PM EDT
MGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.58 | 22.76 | 22.53 | 22.61 | 22.61 | -0.04% | 9,740 |
| Sep 25, 2025 | 22.72 | 22.74 | 22.45 | 22.62 | 22.62 | -0.53% | 11,218 |
| Sep 24, 2025 | 22.65 | 22.79 | 22.47 | 22.74 | 22.74 | 0.75% | 31,825 |
| Sep 23, 2025 | 22.65 | 22.66 | 22.51 | 22.57 | 22.57 | -0.04% | 16,200 |
| Sep 22, 2025 | 22.73 | 22.74 | 22.54 | 22.58 | 22.58 | -0.66% | 27,300 |
| Sep 19, 2025 | 22.95 | 22.97 | 22.61 | 22.73 | 22.73 | -0.22% | 24,826 |
| Sep 18, 2025 | 23.03 | 23.03 | 22.65 | 22.78 | 22.78 | -1.13% | 34,833 |
| Sep 17, 2025 | 23.04 | 23.14 | 22.90 | 23.04 | 23.04 | 0.39% | 15,504 |
| Sep 16, 2025 | 22.81 | 22.97 | 22.67 | 22.95 | 22.95 | 0.88% | 42,700 |
| Sep 15, 2025 | 22.78 | 22.90 | 22.68 | 22.75 | 22.75 | 0.22% | 25,803 |
| Sep 12, 2025 | 22.69 | 22.72 | 22.55 | 22.70 | 22.70 | -0.09% | 13,100 |
| Sep 11, 2025 | 22.49 | 22.79 | 22.46 | 22.72 | 22.72 | 1.43% | 31,047 |
| Sep 10, 2025 | 22.45 | 22.45 | 22.35 | 22.40 | 22.40 | 0.45% | 9,900 |
| Sep 9, 2025 | 22.39 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 18,100 |
| Sep 8, 2025 | 22.35 | 22.42 | 22.29 | 22.40 | 22.40 | 1.04% | 27,600 |
| Sep 5, 2025 | 22.03 | 22.19 | 21.96 | 22.17 | 22.17 | 1.09% | 17,500 |
| Sep 4, 2025 | 21.80 | 21.93 | 21.80 | 21.93 | 21.93 | 0.69% | 11,800 |
| Sep 3, 2025 | 21.58 | 21.78 | 21.58 | 21.78 | 21.78 | 0.74% | 14,300 |
| Sep 2, 2025 | 21.45 | 21.92 | 21.45 | 21.62 | 21.62 | 0.37% | 14,607 |
| Aug 29, 2025 | 21.67 | 21.73 | 21.51 | 21.54 | 21.54 | -0.87% | 39,100 |