Affiliated Managers Group, Inc. (MGRB) NYSE

Currency In USD

AD
AD

MGRB Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202616.7816.7616.7616.8416.757,639
July 30, 202616.7316.7516.7516.8416.7228,433
July 29, 202616.7916.7916.7916.7916.6819,450
July 28, 202616.8416.7916.7916.8416.766,116
July 27, 202616.9216.8416.8416.9216.7612,356
July 24, 202616.8416.816.816.8516.7519,020
July 23, 202616.816.7816.7816.8416.731,182
July 22, 202616.8216.8816.8816.9516.8217,832
July 21, 202616.9516.8816.8816.9516.7723,305
July 20, 202616.94171717.0616.9414,539
July 17, 202616.9216.9616.9617.1216.9214,861
July 16, 202617.0216.9816.9817.1316.835,914
July 15, 202616.817.1617.1617.1616.7663,159
July 14, 202616.8216.8116.8116.8216.679,192
July 13, 202616.5516.7216.7216.816.4256,198
July 10, 202616.3916.5416.5416.5416.3135,055
July 09, 202616.3116.3916.3916.416.2714,095
July 08, 202616.2716.3516.3516.416.2213,254
July 07, 202616.3916.4116.4116.4716.3734,697
July 06, 202616.2416.416.416.4116.2410,153
July 02, 202616.1716.316.316.3516.1716,126
July 01, 202616.1916.2516.2516.3416.0819,885
June 30, 202616.0416.1716.1716.2215.9371,820
June 29, 202616.1316.116.116.1815.9611,203
June 26, 202616.2216.3516.3516.3716.2113,261
June 25, 202616.5416.2616.2616.5516.2627,813
June 24, 202616.4916.4216.4216.6416.4213,194
June 23, 202616.6516.4816.4816.8116.4710,866
June 22, 202616.8516.6916.6916.9216.6912,313
June 18, 202616.9216.8516.8516.9216.8113,169
June 17, 202616.8616.8116.8116.9316.785,482
June 16, 202616.716.9216.9216.9616.6767,495
June 15, 202616.7316.816.816.816.715,860
June 12, 202616.8516.6916.6916.8516.628,910
June 11, 202616.6816.7416.7416.8316.686,305
June 10, 202616.6216.6616.6616.7516.498,824
June 09, 202616.6216.6916.6916.7416.5932,754
June 08, 202616.8616.7116.7116.8916.5528,630
June 05, 202616.8916.8616.8616.9116.775,893
June 04, 202617.0516.9316.9317.0916.8812,748
June 03, 202616.8116.9716.9717.0316.756,591
June 02, 202616.816.9116.9117.0416.856,301
June 01, 202616.7616.9416.9416.9616.7644,977
May 29, 202616.7616.8116.8116.8116.7322,649
May 28, 202616.6916.7616.7616.816.696,209
May 27, 202616.7316.6916.6916.7816.684,072
May 26, 202616.7816.7916.7916.8116.678,646
May 22, 202616.9616.6616.6616.9616.663,903
May 21, 202616.7916.7416.7417.0616.748,910
May 20, 202616.8616.9116.9116.9516.79,335
May 19, 202616.9316.7216.7216.9316.7236,000
May 18, 202616.8316.9516.9516.9616.87,679
May 15, 202616.9516.8816.8816.9516.8118,580
May 14, 202617.0517.0317.0317.0516.8712,000
May 13, 202616.8716.9716.9716.9716.878,030
May 12, 202616.9516.8816.8816.9716.877,870
May 11, 202616.8516.9516.9517.0416.8513,681
May 08, 202616.9216.916.916.9216.748,290
May 07, 202616.7716.8516.8516.8516.737,489
May 06, 202616.7216.7916.7916.8416.727,764
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved