Affiliated Managers Group... (MGR)
NYSE: MGR
· Real-Time Price · USD
21.75
-0.13 (-0.59%)
At close: Aug 27, 2025, 3:59 PM
21.78
0.14%
After-hours: Aug 27, 2025, 04:04 PM EDT
MGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.82 | 21.82 | 21.72 | 21.78 | n/a | -0.46% | 18,002 |
| Aug 26, 2025 | 21.88 | 21.97 | 21.74 | 21.88 | 21.88 | -0.36% | 32,900 |
| Aug 25, 2025 | 22.04 | 22.04 | 21.88 | 21.96 | 21.96 | -0.36% | 14,700 |
| Aug 22, 2025 | 21.94 | 22.07 | 21.78 | 22.04 | 22.04 | 0.82% | 31,411 |
| Aug 21, 2025 | 21.98 | 22.06 | 21.79 | 21.86 | 21.86 | -0.73% | 30,836 |
| Aug 20, 2025 | 21.85 | 22.03 | 21.64 | 22.02 | 22.02 | 0.73% | 29,600 |
| Aug 19, 2025 | 21.62 | 21.86 | 21.62 | 21.86 | 21.86 | 1.25% | 30,200 |
| Aug 18, 2025 | 21.46 | 21.59 | 21.46 | 21.59 | 21.59 | 0.65% | 24,523 |
| Aug 15, 2025 | 21.50 | 21.56 | 21.41 | 21.45 | 21.45 | -0.09% | 22,300 |
| Aug 14, 2025 | 21.52 | 21.56 | 21.37 | 21.47 | 21.47 | -0.28% | 15,300 |
| Aug 13, 2025 | 21.36 | 21.56 | 21.35 | 21.53 | 21.53 | 1.08% | 24,446 |
| Aug 12, 2025 | 21.14 | 21.30 | 21.10 | 21.30 | 21.30 | 0.80% | 26,420 |
| Aug 11, 2025 | 21.10 | 21.24 | 21.09 | 21.13 | 21.13 | 0.38% | 28,248 |
| Aug 8, 2025 | 21.08 | 21.12 | 21.02 | 21.05 | 21.05 | -0.14% | 20,400 |
| Aug 7, 2025 | 21.21 | 21.23 | 21.01 | 21.08 | 21.08 | -0.14% | 24,242 |
| Aug 6, 2025 | 21.34 | 21.50 | 21.02 | 21.11 | 21.11 | -0.98% | 25,340 |
| Aug 5, 2025 | 21.38 | 21.45 | 21.27 | 21.32 | 21.32 | -0.05% | 21,440 |
| Aug 4, 2025 | 21.25 | 21.47 | 21.20 | 21.33 | 21.33 | 0.80% | 42,400 |
| Aug 1, 2025 | 21.27 | 21.27 | 21.04 | 21.16 | 21.16 | -0.52% | 23,928 |
| Jul 31, 2025 | 21.31 | 21.31 | 21.19 | 21.27 | 21.27 | 0.76% | 45,829 |