Affiliated Managers Group... (MGRD)
NYSE: MGRD
· Real-Time Price · USD
16.52
0.12 (0.73%)
At close: Sep 05, 2025, 3:56 PM
16.58
0.36%
After-hours: Sep 05, 2025, 04:04 PM EDT
MGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.49 | 16.60 | 16.34 | 16.58 | 16.58 | 1.10% | 7,702 |
| Sep 4, 2025 | 16.30 | 16.40 | 16.12 | 16.40 | 16.40 | 0.86% | 4,300 |
| Sep 3, 2025 | 16.14 | 16.40 | 16.14 | 16.26 | 16.26 | 0.81% | 3,726 |
| Sep 2, 2025 | 16.15 | 16.18 | 16.10 | 16.13 | 16.13 | -0.62% | 3,700 |
| Aug 29, 2025 | 16.21 | 16.30 | 16.15 | 16.23 | 16.23 | -0.37% | 3,500 |
| Aug 28, 2025 | 16.21 | 16.30 | 16.20 | 16.29 | 16.29 | 0.68% | 3,700 |
| Aug 27, 2025 | 16.17 | 16.18 | 16.08 | 16.18 | 16.18 | -0.74% | 5,300 |
| Aug 26, 2025 | 16.15 | 16.30 | 16.05 | 16.30 | 16.30 | 0.80% | 5,100 |
| Aug 25, 2025 | 16.33 | 16.33 | 16.15 | 16.17 | 16.17 | -0.98% | 4,300 |
| Aug 22, 2025 | 16.12 | 16.36 | 16.12 | 16.33 | 16.33 | 1.11% | 4,809 |
| Aug 21, 2025 | 16.16 | 16.16 | 16.05 | 16.15 | 16.15 | -0.25% | 5,900 |
| Aug 20, 2025 | 16.11 | 16.19 | 15.97 | 16.19 | 16.19 | 1.00% | 4,833 |
| Aug 19, 2025 | 15.90 | 16.04 | 15.85 | 16.03 | 16.03 | 0.31% | 11,800 |
| Aug 18, 2025 | 15.80 | 16.00 | 15.80 | 15.98 | 15.98 | 0.69% | 15,749 |
| Aug 15, 2025 | 15.88 | 15.88 | 15.75 | 15.87 | 15.87 | -0.31% | 13,100 |
| Aug 14, 2025 | 15.75 | 15.92 | 15.75 | 15.92 | 15.92 | 0.25% | 6,912 |
| Aug 13, 2025 | 15.73 | 15.90 | 15.73 | 15.88 | 15.88 | 1.28% | 5,211 |
| Aug 12, 2025 | 15.58 | 15.68 | 15.52 | 15.68 | 15.68 | 0.38% | 3,114 |
| Aug 11, 2025 | 15.62 | 15.65 | 15.58 | 15.62 | 15.62 | -0.06% | 3,214 |
| Aug 8, 2025 | 15.58 | 15.64 | 15.54 | 15.63 | 15.63 | 0.58% | 54,002 |