Affiliated Managers Group... (MGRB)
NYSE: MGRB
· Real-Time Price · USD
18.88
0.29 (1.56%)
At close: Sep 11, 2025, 3:49 PM
18.85
-0.16%
After-hours: Sep 11, 2025, 04:04 PM EDT
MGRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.59 | 18.66 | 18.59 | 18.59 | 18.59 | 0.11% | 3,422 |
| Sep 9, 2025 | 18.66 | 18.66 | 18.41 | 18.57 | 18.57 | -0.05% | 3,800 |
| Sep 8, 2025 | 18.58 | 18.67 | 18.52 | 18.58 | 18.58 | 0.38% | 12,400 |
| Sep 5, 2025 | 18.47 | 18.61 | 18.36 | 18.51 | 18.51 | 0.98% | 10,948 |
| Sep 4, 2025 | 18.38 | 18.38 | 18.24 | 18.33 | 18.33 | 0.22% | 4,631 |
| Sep 3, 2025 | 18.17 | 18.35 | 18.14 | 18.29 | 18.29 | 0.66% | 10,736 |
| Sep 2, 2025 | 18.22 | 18.48 | 18.03 | 18.17 | 18.17 | -0.11% | 10,626 |
| Aug 29, 2025 | 18.43 | 18.49 | 18.00 | 18.19 | 18.19 | -0.93% | 27,000 |
| Aug 28, 2025 | 18.38 | 18.58 | 18.32 | 18.36 | 18.36 | 0.38% | 22,700 |
| Aug 27, 2025 | 18.41 | 18.41 | 18.20 | 18.29 | 18.29 | -0.65% | 2,400 |
| Aug 26, 2025 | 18.20 | 18.54 | 18.00 | 18.41 | 18.41 | 0.77% | 30,700 |
| Aug 25, 2025 | 18.36 | 18.36 | 17.89 | 18.27 | 18.27 | -0.49% | 14,308 |
| Aug 22, 2025 | 18.16 | 18.43 | 18.15 | 18.36 | 18.36 | 1.16% | 27,000 |
| Aug 21, 2025 | 18.23 | 18.23 | 18.10 | 18.15 | 18.15 | -0.44% | 25,842 |
| Aug 20, 2025 | 17.95 | 18.23 | 17.90 | 18.23 | 18.23 | 2.19% | 34,700 |
| Aug 19, 2025 | 17.70 | 17.98 | 17.70 | 17.84 | 17.84 | 1.02% | 15,400 |
| Aug 18, 2025 | 17.62 | 17.74 | 17.62 | 17.66 | 17.66 | 0.28% | 16,341 |
| Aug 15, 2025 | 17.68 | 17.69 | 17.53 | 17.61 | 17.61 | 0.17% | 8,200 |
| Aug 14, 2025 | 17.65 | 17.67 | 17.43 | 17.58 | 17.58 | -0.40% | 17,046 |
| Aug 13, 2025 | 17.60 | 17.70 | 17.48 | 17.65 | 17.65 | 0.51% | 12,246 |