Affiliated Managers Group... (MGRD)
16.07
0.01 (0.06%)
At close: Mar 05, 2025, 3:59 PM
16.08
0.09%
After-hours: Mar 05, 2025, 07:00 PM EST
MGRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 16.11 | 16.14 | 16.03 | 16.08 | 0.02 | 0.12% | 18,550 |
| Mar 4, 2025 | 16.16 | 16.16 | 15.94 | 16.06 | -0.13 | -0.80% | 12,700 |
| Mar 3, 2025 | 16.28 | 16.32 | 16.09 | 16.19 | -0.03 | -0.18% | 22,008 |
| Feb 28, 2025 | 16.45 | 16.45 | 16.02 | 16.22 | -0.16 | -0.98% | 120,909 |
| Feb 27, 2025 | 16.43 | 16.48 | 16.36 | 16.38 | -0.13 | -0.79% | 2,513 |
| Feb 26, 2025 | 16.50 | 16.60 | 16.37 | 16.51 | 0.02 | 0.12% | 8,600 |
| Feb 25, 2025 | 16.45 | 16.55 | 16.38 | 16.49 | 0.18 | 1.10% | 14,000 |
| Feb 24, 2025 | 16.28 | 16.31 | 16.12 | 16.31 | 0.13 | 0.80% | 7,203 |
| Feb 21, 2025 | 16.16 | 16.23 | 16.05 | 16.18 | 0.01 | 0.06% | 8,600 |
| Feb 20, 2025 | 16.19 | 16.32 | 16.06 | 16.17 | -0.11 | -0.68% | 10,517 |
| Feb 19, 2025 | 16.40 | 16.40 | 16.06 | 16.28 | -0.07 | -0.43% | 8,300 |
| Feb 18, 2025 | 16.43 | 16.49 | 16.24 | 16.35 | -0.08 | -0.49% | 17,300 |
| Feb 14, 2025 | 16.56 | 16.56 | 16.37 | 16.43 | -0.09 | -0.54% | 1,821 |
| Feb 13, 2025 | 16.43 | 16.53 | 16.35 | 16.52 | 0.24 | 1.47% | 4,038 |
| Feb 12, 2025 | 16.20 | 16.32 | 16.01 | 16.28 | -0.15 | -0.91% | 6,900 |
| Feb 11, 2025 | 16.43 | 16.43 | 16.25 | 16.43 | -0.04 | -0.24% | 2,500 |
| Feb 10, 2025 | 16.30 | 16.47 | 16.30 | 16.47 | 0.26 | 1.60% | 900 |
| Feb 7, 2025 | 16.33 | 16.40 | 16.12 | 16.21 | -0.21 | -1.28% | 10,500 |
| Feb 6, 2025 | 16.37 | 16.49 | 16.37 | 16.42 | 0.02 | 0.12% | 21,931 |
| Feb 5, 2025 | 16.32 | 16.42 | 16.32 | 16.40 | 0.15 | 0.92% | 3,800 |
| Feb 4, 2025 | 16.10 | 16.27 | 16.10 | 16.25 | 0.11 | 0.68% | 7,500 |
| Feb 3, 2025 | 16.13 | 16.25 | 16.11 | 16.14 | -0.10 | -0.62% | 7,900 |
| Jan 31, 2025 | 16.47 | 16.47 | 16.15 | 16.24 | -0.22 | -1.34% | 5,700 |
| Jan 30, 2025 | 16.23 | 16.49 | 16.23 | 16.46 | 0.14 | 0.86% | 4,300 |
| Jan 29, 2025 | 16.50 | 16.57 | 16.16 | 16.32 | -0.11 | -0.67% | 8,545 |
| Jan 28, 2025 | 16.60 | 16.62 | 16.40 | 16.43 | -0.11 | -0.67% | 6,718 |
| Jan 27, 2025 | 16.28 | 16.62 | 16.20 | 16.54 | 0.23 | 1.41% | 13,132 |
| Jan 24, 2025 | 16.29 | 16.38 | 16.29 | 16.31 | 0.14 | 0.87% | 5,037 |
| Jan 23, 2025 | 16.32 | 16.37 | 16.16 | 16.17 | -0.28 | -1.70% | 13,001 |
| Jan 22, 2025 | 16.48 | 16.48 | 16.27 | 16.45 | -0.04 | -0.24% | 74,243 |
| Jan 21, 2025 | 16.37 | 16.52 | 16.24 | 16.49 | 0.26 | 1.60% | 15,031 |
| Jan 17, 2025 | 16.23 | 16.34 | 16.18 | 16.23 | 0.05 | 0.31% | 3,907 |
| Jan 16, 2025 | 15.98 | 16.34 | 15.92 | 16.18 | 0.08 | 0.50% | 14,115 |
| Jan 15, 2025 | 15.88 | 16.13 | 15.88 | 16.10 | 0.43 | 2.74% | 8,923 |
| Jan 14, 2025 | 15.52 | 15.74 | 15.32 | 15.67 | 0.19 | 1.23% | 15,200 |
| Jan 13, 2025 | 15.39 | 15.53 | 15.23 | 15.48 | 0.09 | 0.58% | 17,928 |
| Jan 10, 2025 | 15.76 | 15.76 | 15.31 | 15.39 | -0.39 | -2.47% | 12,500 |
| Jan 8, 2025 | 15.95 | 15.95 | 15.68 | 15.78 | -0.25 | -1.56% | 11,400 |
| Jan 7, 2025 | 16.20 | 16.22 | 15.89 | 16.03 | -0.30 | -1.84% | 7,700 |
| Jan 6, 2025 | 16.33 | 16.44 | 16.27 | 16.33 | -0.07 | -0.43% | 5,642 |
| Jan 3, 2025 | 16.38 | 16.50 | 16.27 | 16.40 | 0.13 | 0.80% | 7,700 |
| Jan 2, 2025 | 15.96 | 16.56 | 15.96 | 16.27 | 0.29 | 1.81% | 16,800 |
| Dec 31, 2024 | 15.63 | 16.03 | 15.59 | 15.98 | 0.29 | 1.85% | 45,400 |
| Dec 30, 2024 | 15.50 | 15.69 | 15.50 | 15.69 | 0.12 | 0.77% | 233,642 |
| Dec 27, 2024 | 15.65 | 15.82 | 15.43 | 15.57 | -0.42 | -2.63% | 38,100 |
| Dec 26, 2024 | 16.15 | 16.15 | 15.89 | 15.99 | -0.13 | -0.81% | 8,300 |
| Dec 24, 2024 | 16.22 | 16.22 | 16.03 | 16.12 | -0.08 | -0.49% | 4,635 |
| Dec 23, 2024 | 16.38 | 16.38 | 16.10 | 16.20 | -0.09 | -0.55% | 4,537 |
| Dec 20, 2024 | 16.27 | 16.45 | 16.03 | 16.29 | 0.06 | 0.37% | 3,508 |
| Dec 19, 2024 | 16.16 | 16.46 | 16.05 | 16.23 | 0.06 | 0.37% | 9,106 |