Affiliated Managers Group... (MGRE)
NYSE: MGRE
· Real-Time Price · USD
24.84
0.19 (0.77%)
At close: Aug 18, 2025, 3:50 PM
24.84
0.00%
After-hours: Aug 18, 2025, 03:50 PM EDT
MGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.69 | 24.84 | 24.69 | 24.84 | 24.84 | 0.77% | 15,718 |
| Aug 15, 2025 | 24.79 | 24.82 | 24.62 | 24.65 | 24.65 | -0.32% | 25,201 |
| Aug 14, 2025 | 24.79 | 24.79 | 24.70 | 24.73 | 24.73 | -0.20% | 17,900 |
| Aug 13, 2025 | 24.59 | 24.79 | 24.58 | 24.78 | 24.78 | 1.06% | 17,300 |
| Aug 12, 2025 | 24.43 | 24.54 | 24.40 | 24.52 | 24.52 | 0.49% | 15,419 |
| Aug 11, 2025 | 24.40 | 24.48 | 24.28 | 24.40 | 24.40 | 0.21% | 14,500 |
| Aug 8, 2025 | 24.19 | 24.42 | 24.18 | 24.35 | 24.35 | 0.37% | 13,200 |
| Aug 7, 2025 | 24.29 | 24.29 | 24.16 | 24.26 | 24.26 | 0.33% | 34,944 |
| Aug 6, 2025 | 24.41 | 24.41 | 24.17 | 24.18 | 24.18 | -0.74% | 10,028 |
| Aug 5, 2025 | 24.43 | 24.43 | 24.34 | 24.36 | 24.36 | 0.08% | 22,300 |
| Aug 4, 2025 | 24.43 | 24.44 | 24.25 | 24.34 | 24.34 | 0.00% | 36,209 |
| Aug 1, 2025 | 24.29 | 24.44 | 24.15 | 24.34 | 24.34 | 0.16% | 13,023 |
| Jul 31, 2025 | 24.35 | 24.48 | 24.07 | 24.30 | 24.30 | -0.25% | 93,100 |
| Jul 30, 2025 | 24.45 | 24.45 | 24.31 | 24.36 | 24.36 | 0.16% | 12,131 |
| Jul 29, 2025 | 24.32 | 24.47 | 24.26 | 24.32 | 24.32 | 0.50% | 10,900 |
| Jul 28, 2025 | 24.32 | 24.34 | 24.20 | 24.20 | 24.20 | -0.41% | 16,613 |
| Jul 25, 2025 | 24.35 | 24.49 | 24.24 | 24.30 | 24.30 | -0.16% | 39,200 |
| Jul 24, 2025 | 24.39 | 24.50 | 24.30 | 24.34 | 24.34 | 0.00% | 19,316 |
| Jul 23, 2025 | 24.33 | 24.50 | 24.31 | 24.34 | 24.34 | 0.21% | 47,847 |
| Jul 22, 2025 | 24.44 | 24.47 | 24.28 | 24.29 | 24.29 | -0.08% | 18,735 |