Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Affiliated Managers Group, Inc. MGRB

Full chart Compare
Set alert

Price alert · MGRB

All alert types
14.68 USD -0.23 (-1.58%)

Regular-session close

14.68 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

14.65 Day range 15.19
14.68 52-week range 17.88
YTD
-13.44%
1 year
-15.63%

MGRB price history

MGRB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.8115.1914.6514.68-0.23-1.54%20,147
Nov 12, 202614.9915.3014.8414.91-0.16-1.06%42,200
Nov 11, 202615.2515.3515.0715.07-0.19-1.25%12,200
Nov 10, 202615.4215.4515.1815.26-0.30-1.93%24,000
Nov 9, 202615.3515.5915.3515.56+0.21+1.37%17,000
Nov 6, 202615.3015.6415.2715.35-0.03-0.20%20,300
Nov 5, 202615.4615.7515.2015.38-0.17-1.09%34,400
Nov 4, 202615.2815.5515.2515.55+0.27+1.77%21,400
Nov 3, 202615.2115.4215.1715.28-0.03-0.20%27,300
Nov 2, 202615.4215.4315.1315.31+0.03+0.20%22,400
Oct 30, 202615.1115.5915.1115.28+0.05+0.33%24,900
Oct 29, 202615.1915.3615.1815.23-0.05-0.33%113,500
Oct 28, 202615.3815.4115.2115.28-0.02-0.13%13,900
Oct 27, 202615.3415.4715.3015.30-0.11-0.71%11,500
Oct 26, 202615.2115.4415.2115.41+0.10+0.65%131,600
Oct 23, 202615.1715.4915.1615.31+0.04+0.26%9,000
Oct 22, 202615.1615.3515.1615.27+0.03+0.20%15,100
Oct 21, 202615.2015.5115.1615.24-0.01-0.07%25,300
Oct 20, 202615.3015.3715.1515.25+0.03+0.20%20,400
Oct 19, 202615.2915.6015.2215.22-0.09-0.59%22,500
Oct 16, 202615.2315.5315.1915.31+0.03+0.20%39,000
Oct 15, 202615.4015.6315.2815.28+0.06+0.39%30,000
Oct 14, 202615.5015.5015.2115.22-0.37-2.37%54,300
Oct 13, 202615.4615.6515.4615.59+0.07+0.45%14,900
Oct 12, 202615.5015.6215.3515.520.000.00%18,800
Oct 9, 202615.6015.6015.3115.52+0.04+0.26%22,300
Oct 8, 202615.3815.6015.2115.48-0.01-0.06%32,200
Oct 7, 202615.7215.7215.4915.49-0.22-1.40%13,800
Oct 6, 202615.9615.9615.6315.71-0.20-1.26%14,900
Oct 5, 202615.7315.9315.6715.91+0.16+1.02%21,700
Oct 2, 202615.9315.9915.7315.75-0.12-0.76%12,700
Oct 1, 202615.9915.9915.7315.87-0.12-0.75%24,800
Sep 30, 202615.8616.0915.7315.99+0.08+0.50%32,100
Sep 29, 202616.1016.1015.9015.91-0.39-2.39%22,800
Sep 28, 202616.3416.3416.0716.30-0.04-0.24%21,500
Sep 25, 202616.2716.3416.0916.34+0.11+0.68%14,000
Sep 24, 202616.0216.3516.0216.23+0.11+0.68%15,500
Sep 23, 202616.1116.1216.0016.12-0.05-0.31%24,400
Sep 22, 202616.2316.2316.0516.17+0.01+0.06%7,400
Sep 21, 202616.2316.2416.0016.16+0.01+0.06%46,700
Sep 18, 202616.0316.2316.0016.15+0.03+0.19%16,800
Sep 17, 202616.1916.2116.0916.12-0.04-0.25%37,200
Sep 16, 202616.1016.1615.9916.16+0.17+1.06%43,300
Sep 15, 202615.9916.0515.8315.99-0.07-0.44%46,700
Sep 14, 202616.1516.1916.0616.06-0.09-0.56%13,900
Sep 11, 202616.0416.2415.9716.15+0.11+0.69%9,600
Sep 10, 202616.1516.1816.0416.04-0.12-0.74%52,000
Sep 9, 202616.2316.2416.1616.16-0.09-0.55%14,600
Sep 8, 202616.2516.2816.1616.250.000.00%37,000
Sep 4, 202616.2516.2516.0616.25+0.10+0.62%30,600
Sep 3, 202615.9216.2115.9216.15+0.28+1.76%37,200
Sep 2, 202615.9216.0815.8615.87-0.04-0.25%18,900
Sep 1, 202615.9516.0815.9115.91-0.09-0.56%17,700
Aug 31, 202616.1016.1815.9916.00-0.09-0.56%20,400
Aug 28, 202616.1816.2516.0816.09-0.02-0.12%17,000
Aug 27, 202616.1116.2516.1116.11-0.02-0.12%12,200
Aug 26, 202616.1716.2016.1016.13-0.04-0.25%18,300
Aug 25, 202616.2516.2516.1716.170.000.00%43,400
Aug 24, 202616.1916.2516.1516.170.000.00%9,900
Aug 21, 202616.1516.2416.1516.17-0.03-0.19%11,700
Aug 20, 202616.2316.2316.1116.20+0.01+0.06%11,100
Aug 19, 202616.1816.2516.1216.19+0.01+0.06%20,400
Aug 18, 202616.2516.2716.0116.18-0.13-0.80%10,500
Aug 17, 202616.3516.4716.3116.31-0.16-0.97%8,700
Aug 14, 202616.4116.5216.3916.47+0.01+0.06%10,400

65 days, newest first. Daily bars as drawn on the MGRB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.