Is Affiliated Managers Group, Inc. (MGRE) a Buy, Sell, or Hold?
NYSE : MGRE
Affiliated Managers Group, Inc. — Stock Chart
$22.67 USD
$0.01 (0.04%)
- Volume
- 15.91K
- Average Volume
- 30.4K
- Market Capitalization
- $9.34B
- P/E Ratio
- 13.24
- Dividend Yield
- 0.01%
- Price Target
- Year High
- $25.59
- Year Low
- $22.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.14
MGRE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $22.78 | $22.67 | -0.48% | 15909 |
| 2026-07-23 | $22.71 | $22.66 | -0.22% | 20733 |
| 2026-07-22 | $22.88 | $22.77 | -0.48% | 14700 |
| 2026-07-21 | $23.00 | $22.86 | -0.61% | 26522 |
| 2026-07-20 | $23.12 | $23.05 | -0.30% | 31300 |
| 2026-07-17 | $22.98 | $23.00 | 0.09% | 12949 |
| 2026-07-16 | $23.06 | $22.98 | -0.35% | 7647 |
| 2026-07-15 | $23.10 | $23.08 | -0.09% | 46700 |
| 2026-07-14 | $22.96 | $23.00 | 0.17% | 44500 |
| 2026-07-13 | $22.84 | $22.88 | 0.18% | 26000 |
| 2026-07-10 | $22.86 | $22.80 | -0.26% | 22238 |
| 2026-07-09 | $22.83 | $22.76 | -0.31% | 10800 |
| 2026-07-08 | $22.81 | $22.76 | -0.22% | 13400 |
| 2026-07-07 | $22.91 | $22.93 | 0.09% | 10140 |
| 2026-07-06 | $22.89 | $22.87 | -0.09% | 29307 |
| 2026-07-02 | $23.01 | $22.87 | -0.61% | 49131 |
| 2026-07-01 | $22.89 | $22.91 | 0.09% | 31300 |
| 2026-06-30 | $22.75 | $22.94 | 0.84% | 135.92K |
| 2026-06-29 | $22.86 | $22.81 | -0.22% | 21900 |
| 2026-06-26 | $23.02 | $23.14 | 0.52% | 44942 |
| 2026-06-25 | $23.25 | $23.10 | -0.65% | 43814 |
| 2026-06-24 | $23.25 | $23.18 | -0.30% | 21611 |
| 2026-06-23 | $23.16 | $23.14 | -0.09% | 35911 |
| 2026-06-22 | $23.38 | $23.21 | -0.73% | 26700 |
| 2026-06-18 | $23.40 | $23.39 | -0.04% | 168.52K |
| 2026-06-17 | $23.37 | $23.36 | -0.04% | 45439 |
| 2026-06-16 | $23.50 | $23.39 | -0.47% | 27927 |
| 2026-06-15 | $23.43 | $23.43 | 0.00% | 27100 |
| 2026-06-12 | $23.57 | $23.43 | -0.59% | 22000 |
| 2026-06-11 | $23.32 | $23.47 | 0.64% | 25306 |
| 2026-06-10 | $23.26 | $23.32 | 0.26% | 29300 |
| 2026-06-09 | $23.58 | $23.36 | -0.93% | 31300 |
| 2026-06-08 | $23.78 | $23.44 | -1.43% | 54340 |
| 2026-06-05 | $23.89 | $23.74 | -0.63% | 25146 |
| 2026-06-04 | $23.85 | $23.94 | 0.38% | 11524 |
| 2026-06-03 | $23.95 | $23.87 | -0.33% | 36509 |
| 2026-06-02 | $23.93 | $23.95 | 0.08% | 18943 |
| 2026-06-01 | $23.80 | $24.01 | 0.88% | 38647 |
| 2026-05-29 | $24.10 | $23.81 | -1.20% | 29300 |
| 2026-05-28 | $24.07 | $24.03 | -0.17% | 10543 |
| 2026-05-27 | $24.04 | $24.02 | -0.08% | 14700 |
| 2026-05-26 | $24.00 | $23.97 | -0.13% | 15941 |
| 2026-05-22 | $23.87 | $23.87 | 0.00% | 17600 |
| 2026-05-21 | $24.01 | $23.84 | -0.71% | 25900 |
| 2026-05-20 | $23.85 | $24.02 | 0.71% | 22212 |
| 2026-05-19 | $23.89 | $23.85 | -0.17% | 22400 |
| 2026-05-18 | $24.08 | $24.00 | -0.33% | 35800 |
| 2026-05-15 | $23.99 | $23.99 | 0.00% | 23517 |
| 2026-05-14 | $24.10 | $24.11 | 0.04% | 17400 |
| 2026-05-13 | $24.04 | $24.10 | 0.25% | 59329 |
| 2026-05-12 | $24.12 | $24.05 | -0.29% | 26333 |
| 2026-05-11 | $24.13 | $24.11 | -0.08% | 27642 |
| 2026-05-08 | $24.08 | $24.13 | 0.21% | 20544 |
| 2026-05-07 | $24.08 | $23.98 | -0.42% | 28600 |
| 2026-05-06 | $24.08 | $24.10 | 0.08% | 17619 |
| 2026-05-05 | $23.98 | $24.03 | 0.21% | 21534 |
| 2026-05-04 | $23.98 | $23.92 | -0.25% | 24849 |
| 2026-05-01 | $23.88 | $24.01 | 0.54% | 29238 |
| 2026-04-30 | $23.85 | $23.96 | 0.46% | 24647 |
| 2026-04-29 | $23.85 | $23.80 | -0.21% | 22400 |
| 2026-04-28 | $23.90 | $23.91 | 0.04% | 10900 |
| 2026-04-27 | $24.00 | $23.99 | -0.04% | 16520 |
| 2026-04-24 | $23.78 | $23.97 | 0.80% | 13240 |
| 2026-04-23 | $23.80 | $23.77 | -0.13% | 22700 |
| 2026-04-22 | $23.85 | $23.82 | -0.13% | 11944 |
| 2026-04-21 | $23.91 | $23.74 | -0.71% | 33800 |
| 2026-04-20 | $23.84 | $23.82 | -0.08% | 16800 |
| 2026-04-17 | $23.87 | $23.92 | 0.21% | 25900 |
| 2026-04-16 | $24.03 | $23.79 | -1.00% | 27100 |
| 2026-04-15 | $23.56 | $23.94 | 1.61% | 65500 |
| 2026-04-14 | $23.17 | $23.41 | 1.04% | 22400 |
| 2026-04-13 | $23.08 | $23.24 | 0.69% | 27117 |
| 2026-04-10 | $23.11 | $23.09 | -0.09% | 13000 |
| 2026-04-09 | $23.12 | $23.16 | 0.17% | 23400 |
| 2026-04-08 | $22.98 | $23.00 | 0.09% | 19046 |
| 2026-04-07 | $22.83 | $22.84 | 0.04% | 19638 |
| 2026-04-06 | $22.70 | $22.92 | 0.97% | 43546 |
| 2026-04-02 | $22.35 | $22.72 | 1.66% | 58200 |
| 2026-04-01 | $22.47 | $22.47 | 0.00% | 25400 |
| 2026-03-31 | $22.41 | $22.40 | -0.04% | 130.44K |
| 2026-03-30 | $22.56 | $22.40 | -0.71% | 25800 |
| 2026-03-27 | $22.88 | $22.53 | -1.53% | 51600 |
| 2026-03-26 | $23.19 | $23.40 | 0.91% | 57400 |
| 2026-03-25 | $23.39 | $23.29 | -0.43% | 13014 |
| 2026-03-24 | $23.28 | $23.21 | -0.30% | 12600 |
| 2026-03-23 | $23.55 | $23.29 | -1.10% | 29200 |
| 2026-03-20 | $23.89 | $23.37 | -2.18% | 36800 |
| 2026-03-19 | $23.99 | $23.80 | -0.79% | 15432 |
| 2026-03-18 | $24.02 | $23.93 | -0.37% | 13600 |
| 2026-03-17 | $24.05 | $24.01 | -0.17% | 19200 |