Affiliated Managers Group, Inc. (MGRB) NYSE

16.10

+0.03(+0.19%)

Updated at April 02 03:53PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.97	16.14	16.14	16.16	15.95	11,757
April 01, 2026	16.1	16.07	16.07	16.25	15.81	15,512
March 31, 2026	16.3	16.07	16.07	16.3	15.92	60,423
March 30, 2026	16.39	16.2	16.2	16.42	16.15	11,547
March 27, 2026	16.42	16.18	16.18	16.42	16.13	10,107
March 26, 2026	16.58	16.74	16.74	16.75	16.47	16,316
March 25, 2026	16.56	16.67	16.67	16.77	16.44	17,894
March 24, 2026	16.55	16.54	16.54	16.68	16.5	7,106
March 23, 2026	16.59	16.62	16.62	16.69	16.59	15,666
March 20, 2026	16.76	16.61	16.61	16.92	16.61	10,369
March 19, 2026	16.8	16.76	16.76	16.8	16.7	5,695
March 18, 2026	16.84	16.82	16.82	16.86	16.79	25,016
March 17, 2026	16.94	16.88	16.88	17.16	16.87	9,660
March 16, 2026	16.9	0	0	16.99	0	10,905
March 13, 2026	17.18	0	0	17.18	0	16,936
March 12, 2026	17.03	17.02	17.02	17.11	16.98	18,041
March 11, 2026	17.07	17.07	17.07	17.11	16.99	18,208
March 10, 2026	17.02	17.14	17.14	17.3	17.01	15,800
March 09, 2026	7.24	7.24	7.24	7.24	7.24	26,500
March 06, 2026	7.14	7.14	7.14	7.14	7.14	11,500
March 05, 2026	7.06	7.06	7.06	7.06	7.06	7,900
March 04, 2026	17.62	17.58	17.58	17.65	17.45	9,289
March 03, 2026	17.54	17.52	17.52	17.63	17.4	4,553
March 02, 2026	7.03	7.03	7.03	7.03	7.03	13,600
February 27, 2026	7.05	7.05	7.05	7.05	7.05	67,200
February 26, 2026	6.94	6.94	6.94	6.94	6.94	7,100
February 25, 2026	6.95	6.95	6.95	6.95	6.95	6,749
February 24, 2026	7	7	7	7	7	7,700
February 23, 2026	6.97	6.97	6.97	6.97	6.97	19,106
February 20, 2026	17.79	17.75	0	17.85	17.6	13,900
February 19, 2026	17.74	17.84	0	17.89	17.68	8,029
February 18, 2026	17.75	17.88	0	17.92	17.75	9,745
February 17, 2026	17.77	17.8	0	17.86	17.62	14,700
February 13, 2026	17.64	17.69	0	17.77	17.55	12,400
February 12, 2026	17.68	17.67	0	17.75	17.56	12,800
February 11, 2026	17.7	17.61	0	17.7	17.56	7,605
February 10, 2026	17.53	17.56	0	17.65	17.53	13,400
February 09, 2026	17.57	17.55	0	17.61	17.51	13,433
February 06, 2026	17.57	17.51	0	17.6	17.51	7,534
February 05, 2026	17.6	17.51	0	17.62	17.47	13,400
February 04, 2026	17.64	17.57	0	17.64	17.49	4,401
February 03, 2026	17.72	17.64	0	17.72	17.48	23,900
February 02, 2026	17.5	17.67	0	17.7	17.48	60,922
January 30, 2026	17.41	17.46	0	17.52	17.39	18,500
January 29, 2026	17.57	17.47	0	17.57	17.38	9,500
January 28, 2026	17.56	17.5	0	17.56	17.47	12,448
January 27, 2026	17.67	17.65	0	17.67	17.53	12,650
January 26, 2026	17.55	17.6	0	17.67	17.53	23,249
January 23, 2026	17.58	17.55	0	17.59	17.47	9,242
January 22, 2026	17.47	17.58	0	17.59	17.45	18,113
January 21, 2026	17.5	17.48	0	17.5	17.24	72,126
January 20, 2026	17.4	17.37	0	17.59	17.31	38,800
January 16, 2026	17.59	17.54	0	17.63	17.5	21,515
January 15, 2026	17.64	17.61	0	17.67	17.54	15,000
January 14, 2026	17.45	17.58	0	17.71	17.38	27,400
January 13, 2026	17.41	17.43	0	17.46	17.33	30,038
January 12, 2026	17.34	17.32	0	17.41	17.18	30,700
January 09, 2026	17.2	17.37	0	17.42	17.11	50,900
January 08, 2026	17.06	17.15	0	17.18	17.06	46,243
January 07, 2026	17.19	17.15	0	17.19	17.07	13,830