Is Affiliated Managers Group, Inc. (MGRD) a Buy, Sell, or Hold?
NYSE : MGRD
Affiliated Managers Group, Inc. — Stock Chart
$14.98 USD
-$0.01 (-0.07%)
- Volume
- 7.58K
- Average Volume
- 18.02K
- Market Capitalization
- $9.66B
- P/E Ratio
- 11.86
- Dividend Yield
- 0.01%
- Price Target
- Year High
- $16.94
- Year Low
- $14.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
MGRD Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $15.00 | $14.98 | -0.13% | 8100 |
| 2026-08-06 | $15.03 | $14.99 | -0.27% | 20400 |
| 2026-08-05 | $15.04 | $15.04 | 0.00% | 13000 |
| 2026-08-04 | $15.04 | $15.03 | -0.07% | 5200 |
| 2026-08-03 | $15.02 | $15.01 | -0.07% | 3000 |
| 2026-07-31 | $15.01 | $15.02 | 0.07% | 62600 |
| 2026-07-30 | $15.01 | $15.00 | -0.07% | 5000 |
| 2026-07-29 | $14.98 | $14.94 | -0.27% | 7900 |
| 2026-07-28 | $14.96 | $15.07 | 0.74% | 7627 |
| 2026-07-27 | $15.12 | $15.06 | -0.40% | 3503 |
| 2026-07-24 | $14.93 | $15.02 | 0.60% | 2729 |
| 2026-07-23 | $14.95 | $14.99 | 0.27% | 31000 |
| 2026-07-22 | $15.02 | $15.10 | 0.53% | 5828 |
| 2026-07-21 | $15.08 | $15.10 | 0.13% | 16300 |
| 2026-07-20 | $15.19 | $15.15 | -0.26% | 5848 |
| 2026-07-17 | $15.08 | $15.15 | 0.46% | 12400 |
| 2026-07-16 | $15.23 | $15.16 | -0.46% | 14700 |
| 2026-07-15 | $14.89 | $15.33 | 2.96% | 75500 |
| 2026-07-14 | $14.79 | $14.97 | 1.22% | 15800 |
| 2026-07-13 | $14.75 | $14.85 | 0.68% | 41313 |
| 2026-07-10 | $14.64 | $14.80 | 1.09% | 41200 |
| 2026-07-09 | $14.62 | $14.61 | -0.07% | 54900 |
| 2026-07-08 | $14.61 | $14.65 | 0.27% | 19800 |
| 2026-07-07 | $14.73 | $14.73 | 0.00% | 5032 |
| 2026-07-06 | $14.70 | $14.82 | 0.82% | 933 |
| 2026-07-02 | $14.65 | $14.75 | 0.68% | 32224 |
| 2026-07-01 | $14.47 | $14.58 | 0.76% | 5200 |
| 2026-06-30 | $14.45 | $14.46 | 0.07% | 48200 |
| 2026-06-29 | $14.48 | $14.61 | 0.90% | 21800 |
| 2026-06-26 | $14.70 | $14.74 | 0.27% | 18418 |
| 2026-06-25 | $14.85 | $14.79 | -0.40% | 10300 |
| 2026-06-24 | $14.88 | $14.85 | -0.20% | 16100 |
| 2026-06-23 | $14.88 | $14.90 | 0.13% | 10343 |
| 2026-06-22 | $15.00 | $14.91 | -0.60% | 4742 |
| 2026-06-18 | $15.02 | $15.02 | 0.00% | 48216 |
| 2026-06-17 | $15.10 | $15.05 | -0.33% | 7500 |
| 2026-06-16 | $14.99 | $15.11 | 0.80% | 14300 |
| 2026-06-15 | $15.03 | $15.00 | -0.20% | 13400 |
| 2026-06-12 | $15.07 | $15.00 | -0.46% | 1342 |
| 2026-06-11 | $14.89 | $14.99 | 0.67% | 5700 |
| 2026-06-10 | $14.88 | $14.93 | 0.34% | 19926 |
| 2026-06-09 | $14.84 | $14.91 | 0.47% | 35603 |
| 2026-06-08 | $15.00 | $14.89 | -0.73% | 12110 |
| 2026-06-05 | $15.13 | $15.00 | -0.86% | 6220 |
| 2026-06-04 | $15.16 | $15.14 | -0.13% | 13400 |
| 2026-06-03 | $15.16 | $15.21 | 0.33% | 28100 |
| 2026-06-02 | $15.07 | $15.17 | 0.66% | 58800 |
| 2026-06-01 | $14.95 | $15.14 | 1.27% | 19100 |
| 2026-05-29 | $14.95 | $15.07 | 0.80% | 87900 |
| 2026-05-28 | $15.00 | $15.02 | 0.13% | 6200 |
| 2026-05-27 | $14.95 | $15.05 | 0.67% | 2200 |
| 2026-05-26 | $15.06 | $15.04 | -0.13% | 1226 |
| 2026-05-22 | $14.94 | $14.99 | 0.33% | 8400 |
| 2026-05-21 | $14.91 | $14.93 | 0.13% | 11800 |
| 2026-05-20 | $14.94 | $15.06 | 0.80% | 7831 |
| 2026-05-19 | $15.00 | $15.00 | -0.03% | 4000 |
| 2026-05-18 | $15.15 | $15.11 | -0.26% | 1600 |
| 2026-05-15 | $15.17 | $15.10 | -0.46% | 18400 |
| 2026-05-14 | $15.09 | $15.24 | 0.99% | 4511 |
| 2026-05-13 | $15.15 | $15.16 | 0.07% | 18800 |
| 2026-05-12 | $15.16 | $15.17 | 0.07% | 10700 |
| 2026-05-11 | $15.17 | $15.19 | 0.13% | 3700 |
| 2026-05-08 | $15.08 | $15.15 | 0.46% | 16744 |
| 2026-05-07 | $15.12 | $15.08 | -0.26% | 4442 |
| 2026-05-06 | $15.07 | $15.14 | 0.46% | 9223 |
| 2026-05-05 | $15.03 | $15.02 | -0.07% | 10925 |
| 2026-05-04 | $15.15 | $15.09 | -0.40% | 2600 |
| 2026-05-01 | $15.01 | $15.16 | 1.00% | 2900 |
| 2026-04-30 | $15.05 | $15.06 | 0.07% | 2710 |
| 2026-04-29 | $15.00 | $14.96 | -0.27% | 2609 |
| 2026-04-28 | $15.05 | $15.03 | -0.13% | 2841 |
| 2026-04-27 | $15.09 | $15.08 | -0.07% | 3446 |
| 2026-04-24 | $14.98 | $15.09 | 0.73% | 6300 |
| 2026-04-23 | $14.92 | $14.96 | 0.27% | 7200 |
| 2026-04-22 | $15.02 | $14.99 | -0.20% | 1900 |
| 2026-04-21 | $14.92 | $14.92 | 0.00% | 14000 |
| 2026-04-20 | $15.00 | $14.97 | -0.20% | 6091 |
| 2026-04-17 | $15.08 | $15.06 | -0.13% | 6200 |
| 2026-04-16 | $15.26 | $14.94 | -2.10% | 6700 |
| 2026-04-15 | $15.04 | $15.09 | 0.33% | 7700 |
| 2026-04-14 | $14.91 | $15.04 | 0.87% | 10500 |
| 2026-04-13 | $14.70 | $14.86 | 1.09% | 15000 |
| 2026-04-10 | $14.76 | $14.78 | 0.14% | 3300 |
| 2026-04-09 | $14.66 | $14.80 | 0.95% | 8100 |
| 2026-04-08 | $14.70 | $14.74 | 0.27% | 11300 |
| 2026-04-07 | $14.56 | $14.52 | -0.27% | 11200 |
| 2026-04-06 | $14.74 | $14.63 | -0.75% | 36100 |
| 2026-04-02 | $14.56 | $14.74 | 1.24% | 13700 |
| 2026-04-01 | $14.62 | $14.67 | 0.34% | 28800 |
| 2026-03-31 | $14.56 | $14.62 | 0.41% | 10400 |