Affiliated Managers Group... (MGRE)
NYSE: MGRE
· Real-Time Price · USD
24.78
-0.22 (-0.88%)
At close: Aug 29, 2025, 3:59 PM
24.72
-0.24%
After-hours: Aug 29, 2025, 05:16 PM EDT
MGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.04 | 25.04 | 24.72 | 24.72 | 24.72 | -1.12% | 40,000 |
| Aug 28, 2025 | 25.05 | 25.05 | 24.96 | 25.00 | 25.00 | -0.08% | 10,022 |
| Aug 27, 2025 | 24.96 | 25.08 | 24.84 | 25.02 | 25.02 | 0.36% | 11,200 |
| Aug 26, 2025 | 24.97 | 25.00 | 24.82 | 24.93 | 24.93 | -0.16% | 26,939 |
| Aug 25, 2025 | 25.09 | 25.09 | 24.95 | 24.97 | 24.97 | -0.28% | 18,819 |
| Aug 22, 2025 | 24.98 | 25.10 | 24.98 | 25.04 | 25.04 | 0.32% | 45,900 |
| Aug 21, 2025 | 25.10 | 25.11 | 24.96 | 24.96 | 24.96 | -0.52% | 16,200 |
| Aug 20, 2025 | 25.19 | 25.21 | 24.98 | 25.09 | 25.09 | -0.04% | 49,637 |
| Aug 19, 2025 | 24.86 | 25.20 | 24.86 | 25.10 | 25.10 | 1.05% | 36,037 |
| 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 |