Affiliated Managers Group... (MGRB)
NYSE: MGRB
· Real-Time Price · USD
18.23
0.39 (2.19%)
At close: Aug 20, 2025, 3:55 PM
MGRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.95 | 18.23 | 17.90 | 18.23 | 18.23 | 2.19% | 34,683 |
| 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 |
| Aug 12, 2025 | 17.42 | 17.59 | 17.36 | 17.56 | 17.56 | 0.63% | 17,305 |
| Aug 11, 2025 | 17.31 | 17.45 | 17.31 | 17.45 | 17.45 | 0.17% | 17,500 |
| Aug 8, 2025 | 17.38 | 17.42 | 17.30 | 17.42 | 17.42 | 0.29% | 10,523 |
| Aug 7, 2025 | 17.47 | 17.55 | 17.31 | 17.37 | 17.37 | -0.06% | 11,700 |
| Aug 6, 2025 | 17.41 | 17.55 | 17.38 | 17.38 | 17.38 | -0.46% | 9,905 |
| Aug 5, 2025 | 17.49 | 17.52 | 17.36 | 17.46 | 17.46 | 0.06% | 17,831 |
| Aug 4, 2025 | 17.34 | 17.53 | 17.34 | 17.45 | 17.45 | 0.75% | 13,727 |
| Aug 1, 2025 | 17.46 | 17.46 | 17.25 | 17.32 | 17.32 | -0.57% | 8,724 |
| Jul 31, 2025 | 17.56 | 17.62 | 17.42 | 17.42 | 17.42 | -0.29% | 6,900 |
| Jul 30, 2025 | 17.54 | 17.58 | 17.44 | 17.47 | 17.47 | 0.06% | 5,600 |
| Jul 29, 2025 | 17.36 | 17.51 | 17.36 | 17.46 | 17.46 | 0.52% | 9,900 |
| Jul 28, 2025 | 17.32 | 17.42 | 17.31 | 17.37 | 17.37 | 0.35% | 9,100 |
| Jul 25, 2025 | 17.32 | 17.41 | 17.25 | 17.31 | 17.31 | 0.17% | 11,005 |
| Jul 24, 2025 | 17.33 | 17.33 | 17.24 | 17.28 | 17.28 | -0.23% | 8,448 |