Affiliated Managers Group... (MGRD)
NYSE: MGRD
· Real-Time Price · USD
16.24
0.16 (1.00%)
At close: Oct 01, 2025, 3:33 PM
MGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.11 | 16.24 | 15.94 | 16.08 | 16.08 | -1.11% | 32,703 |
| Sep 29, 2025 | 16.20 | 16.32 | 16.19 | 16.26 | 16.26 | -1.99% | 5,100 |
| Sep 26, 2025 | 16.50 | 16.61 | 16.47 | 16.59 | 16.33 | 0.30% | 6,333 |
| Sep 25, 2025 | 16.51 | 16.57 | 16.51 | 16.54 | 16.28 | 0.18% | 3,337 |
| Sep 24, 2025 | 16.69 | 16.69 | 16.33 | 16.51 | 16.25 | -0.24% | 6,900 |
| Sep 23, 2025 | 16.60 | 16.68 | 16.50 | 16.55 | 16.29 | -0.78% | 4,700 |
| Sep 22, 2025 | 16.61 | 16.68 | 16.58 | 16.68 | 16.42 | 0.18% | 2,600 |
| Sep 19, 2025 | 16.63 | 16.65 | 16.55 | 16.65 | 16.39 | -0.06% | 1,823 |
| Sep 18, 2025 | 16.94 | 16.94 | 16.61 | 16.66 | 16.40 | -1.07% | 4,500 |
| Sep 17, 2025 | 16.79 | 16.84 | 16.60 | 16.84 | 16.58 | 0.36% | 5,800 |
| Sep 16, 2025 | 16.66 | 16.79 | 16.63 | 16.78 | 16.52 | 0.54% | 3,423 |
| Sep 15, 2025 | 16.61 | 16.69 | 16.60 | 16.69 | 16.43 | 0.24% | 3,700 |
| Sep 12, 2025 | 16.77 | 16.77 | 16.65 | 16.65 | 16.39 | -0.30% | 2,400 |
| Sep 11, 2025 | 16.56 | 16.89 | 16.56 | 16.70 | 16.44 | 0.91% | 7,400 |
| Sep 10, 2025 | 16.54 | 16.59 | 16.50 | 16.55 | 16.29 | 0.30% | 2,736 |
| Sep 9, 2025 | 16.57 | 16.59 | 16.41 | 16.50 | 16.24 | -1.20% | 10,524 |
| Sep 8, 2025 | 16.54 | 16.71 | 16.47 | 16.70 | 16.44 | 0.72% | 8,100 |
| Sep 5, 2025 | 16.49 | 16.60 | 16.34 | 16.58 | 16.32 | 1.10% | 7,702 |
| Sep 4, 2025 | 16.30 | 16.40 | 16.12 | 16.40 | 16.14 | 0.86% | 4,300 |
| Sep 3, 2025 | 16.14 | 16.40 | 16.14 | 16.26 | 16.01 | 0.81% | 3,726 |
Page 1 of 53