Affiliated Managers Group... (MGRE)
25.20
0.00 (0.00%)
At close: Mar 05, 2025, 3:59 PM
25.18
-0.08%
After-hours: Mar 05, 2025, 07:00 PM EST
MGRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.20 | 25.23 | 25.15 | 25.18 | -0.02 | -0.08% | 9,479 |
| Mar 4, 2025 | 25.14 | 25.20 | 25.06 | 25.20 | 0.01 | 0.04% | 40,406 |
| Mar 3, 2025 | 25.14 | 25.34 | 25.09 | 25.19 | 0.05 | 0.20% | 15,900 |
| Feb 28, 2025 | 25.33 | 25.41 | 25.09 | 25.14 | -0.04 | -0.16% | 19,400 |
| Feb 27, 2025 | 25.46 | 25.46 | 25.18 | 25.18 | -0.19 | -0.75% | 35,406 |
| Feb 26, 2025 | 25.57 | 25.57 | 25.36 | 25.37 | -0.14 | -0.55% | 45,612 |
| Feb 25, 2025 | 25.49 | 25.67 | 25.46 | 25.51 | 0.07 | 0.28% | 73,600 |
| Feb 24, 2025 | 25.32 | 25.54 | 25.15 | 25.44 | 0.23 | 0.91% | 44,631 |
| Feb 21, 2025 | 25.19 | 25.38 | 25.19 | 25.21 | 0.04 | 0.16% | 32,600 |
| Feb 20, 2025 | 25.22 | 25.22 | 25.05 | 25.17 | 0.00 | 0.00% | 263,200 |
| Feb 19, 2025 | 25.19 | 25.20 | 25.02 | 25.17 | 0.08 | 0.32% | 12,200 |
| Feb 18, 2025 | 25.29 | 25.29 | 25.09 | 25.09 | -0.18 | -0.71% | 16,500 |
| Feb 14, 2025 | 25.20 | 25.30 | 25.10 | 25.27 | 0.17 | 0.68% | 15,647 |
| Feb 13, 2025 | 25.22 | 25.22 | 25.02 | 25.10 | 0.02 | 0.08% | 27,722 |
| Feb 12, 2025 | 25.10 | 25.13 | 24.96 | 25.08 | -0.09 | -0.36% | 30,700 |
| Feb 11, 2025 | 25.13 | 25.22 | 25.09 | 25.17 | 0.10 | 0.40% | 105,327 |
| Feb 10, 2025 | 25.06 | 25.16 | 25.00 | 25.07 | 0.09 | 0.36% | 17,227 |
| Feb 7, 2025 | 24.97 | 25.01 | 24.90 | 24.98 | 0.08 | 0.32% | 13,100 |
| Feb 6, 2025 | 24.95 | 25.03 | 24.88 | 24.90 | -0.07 | -0.28% | 13,900 |
| Feb 5, 2025 | 24.88 | 25.09 | 24.86 | 24.97 | 0.17 | 0.69% | 14,800 |
| Feb 4, 2025 | 24.99 | 25.05 | 24.74 | 24.80 | -0.15 | -0.60% | 44,300 |
| Feb 3, 2025 | 24.96 | 25.20 | 24.81 | 24.95 | 0.07 | 0.28% | 9,700 |
| Jan 31, 2025 | 25.03 | 25.14 | 24.76 | 24.88 | -0.15 | -0.60% | 31,538 |
| Jan 30, 2025 | 25.20 | 25.23 | 24.97 | 25.03 | -0.04 | -0.16% | 29,828 |
| Jan 29, 2025 | 25.24 | 25.24 | 24.98 | 25.07 | -0.11 | -0.44% | 12,400 |
| Jan 28, 2025 | 25.26 | 25.29 | 25.10 | 25.18 | -0.05 | -0.20% | 13,614 |
| Jan 27, 2025 | 25.18 | 25.25 | 25.08 | 25.23 | 0.04 | 0.16% | 39,700 |
| Jan 24, 2025 | 25.10 | 25.20 | 25.00 | 25.19 | 0.17 | 0.68% | 24,100 |
| Jan 23, 2025 | 24.95 | 25.19 | 24.82 | 25.02 | -0.04 | -0.16% | 31,731 |
| Jan 22, 2025 | 25.11 | 25.11 | 24.95 | 25.06 | -0.05 | -0.20% | 18,043 |
| Jan 21, 2025 | 24.77 | 25.14 | 24.66 | 25.11 | 0.46 | 1.87% | 28,700 |
| Jan 17, 2025 | 24.83 | 24.90 | 24.45 | 24.65 | -0.09 | -0.36% | 26,809 |
| Jan 16, 2025 | 24.68 | 24.95 | 24.50 | 24.74 | 0.10 | 0.41% | 34,933 |
| Jan 15, 2025 | 24.36 | 24.64 | 24.24 | 24.64 | 0.52 | 2.16% | 34,500 |
| Jan 14, 2025 | 24.16 | 24.18 | 23.98 | 24.12 | 0.10 | 0.42% | 35,141 |
| Jan 13, 2025 | 24.19 | 24.33 | 23.92 | 24.02 | -0.14 | -0.58% | 55,800 |
| Jan 10, 2025 | 24.28 | 24.61 | 24.16 | 24.16 | -0.20 | -0.82% | 40,800 |
| Jan 8, 2025 | 24.62 | 24.70 | 24.26 | 24.36 | -0.18 | -0.73% | 28,700 |
| Jan 7, 2025 | 24.85 | 25.02 | 24.45 | 24.54 | -0.42 | -1.68% | 36,748 |
| Jan 6, 2025 | 24.97 | 25.10 | 24.91 | 24.96 | -0.07 | -0.28% | 41,600 |
| Jan 3, 2025 | 24.95 | 25.11 | 24.91 | 25.03 | 0.16 | 0.64% | 28,620 |
| Jan 2, 2025 | 24.77 | 24.95 | 24.75 | 24.87 | 0.24 | 0.97% | 19,614 |
| Dec 31, 2024 | 24.60 | 24.75 | 24.50 | 24.63 | 0.01 | 0.04% | 248,000 |
| Dec 30, 2024 | 24.53 | 24.65 | 24.38 | 24.62 | 0.12 | 0.49% | 37,300 |
| Dec 27, 2024 | 24.56 | 24.56 | 24.42 | 24.50 | -0.38 | -1.53% | 40,000 |
| Dec 26, 2024 | 24.99 | 24.99 | 24.80 | 24.88 | -0.03 | -0.12% | 29,914 |
| Dec 24, 2024 | 24.99 | 25.01 | 24.83 | 24.91 | 0.04 | 0.16% | 19,308 |
| Dec 23, 2024 | 25.11 | 25.12 | 24.82 | 24.87 | -0.22 | -0.88% | 32,500 |
| Dec 20, 2024 | 25.04 | 25.13 | 24.87 | 25.09 | 0.13 | 0.52% | 21,500 |
| Dec 19, 2024 | 24.99 | 25.04 | 24.84 | 24.96 | -0.01 | -0.04% | 65,329 |