Dark

MGRE
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064
stock NYSE Structured Product

Market Open

Sep 10, 2026 9:41:36 AM EDT

22.06USD-0.316%(-0.07)9,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

22.14USD+0.045%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	22.0600	22.0600	22.0600	22.0600	-0.361%	9,008	0.000%
2026-09-09	22.1100	22.2300	22.1100	22.1400	-0.180%	11,785	-0.361%
2026-09-08	22.1000	22.2400	22.0600	22.1800	+0.135%	21,825	-0.541%
2026-09-04	22.0700	22.2293	22.0144	22.1500	-0.135%	11,744	-0.406%
2026-09-03	22.1000	22.3990	22.0100	22.1800	+0.590%	14,144	-0.541%
2026-09-02	22.2000	22.2000	22.0100	22.0500	-0.045%	21,389	+0.045%
2026-09-01	22.1000	22.3000	22.0000	22.0600	-0.809%	35,940	0.000%
2026-08-31	22.3400	22.4638	22.0000	22.2400	-0.403%	49,422	-0.809%
2026-08-28	22.4900	22.8400	22.1500	22.3300	-0.313%	22,269	-1.209%
2026-08-27	22.4000	22.5450	22.2200	22.4000	+0.269%	19,204	-1.518%
2026-08-26	22.5000	22.5000	22.2701	22.3400	-0.623%	34,056	-1.253%
2026-08-25	22.5000	22.5500	22.2901	22.4800	+0.357%	35,934	-1.868%
2026-08-24	22.3000	22.4600	22.3000	22.4000	+0.022%	21,111	-1.518%
2026-08-21	22.5700	22.5700	22.3100	22.3950	-1.344%	41,122	-1.496%
2026-08-20	22.5500	22.7000	22.4000	22.7000	+0.665%	17,392	-2.819%
2026-08-19	22.4600	22.5800	22.3800	22.5500	+0.940%	27,335	-2.173%
2026-08-18	22.6100	22.6100	22.1900	22.3400	-1.194%	18,173	-1.253%
2026-08-17	22.6800	22.8599	22.6100	22.6100	-0.659%	11,224	-2.433%
2026-08-14	22.7700	22.8800	22.7400	22.7600	+0.088%	8,786	-3.076%
2026-08-13	22.8600	22.8999	22.7000	22.7400	-0.132%	23,668	-2.990%
2026-08-12	22.8000	22.8700	22.6701	22.7700	+0.176%	8,878	-3.118%
2026-08-11	22.6700	22.8800	22.6700	22.7300	-0.132%	13,324	-2.948%
2026-08-10	22.9100	22.9100	22.5800	22.7600	-0.355%	36,509	-3.076%
2026-08-07	23.0500	23.0500	22.7900	22.8411	-0.431%	17,755	-3.420%
2026-08-06	23.0100	23.1200	22.8700	22.9400	-0.261%	24,531	-3.836%
2026-08-05	23.0900	23.1500	23.0000	23.0000	-0.498%	18,695	-4.087%
2026-08-04	23.1500	23.1599	23.0600	23.1150	+0.195%	18,145	-4.564%
2026-08-03	23.0000	23.1100	23.0000	23.0700	+0.523%	12,580	-4.378%
2026-07-31	22.9500	22.9700	22.7600	22.9500	+0.438%	37,745	-3.878%
2026-07-30	22.8400	22.9600	22.6700	22.8500	+0.307%	20,346	-3.457%
2026-07-29	22.7800	22.9300	22.7800	22.7800	0.000%	23,117	-3.161%
2026-07-28	22.8100	22.8100	22.7300	22.7800	+0.132%	14,059	-3.161%
2026-07-27	22.7300	22.9000	22.7150	22.7500	+0.353%	19,447	-3.033%
2026-07-24	22.7800	22.8600	22.6000	22.6700	+0.044%	15,909	-2.691%
2026-07-23	22.7100	22.8350	22.6000	22.6600	-0.483%	20,733	-2.648%
2026-07-22	22.8800	22.8800	22.7600	22.7700	-0.394%	14,681	-3.118%
2026-07-21	23.0000	23.0900	22.8300	22.8600	-0.824%	26,522	-3.500%
2026-07-20	23.1200	23.1200	23.0101	23.0500	+0.217%	31,257	-4.295%
2026-07-17	22.9800	23.1000	22.9800	23.0000	+0.087%	12,949	-4.087%
2026-07-16	23.0600	23.0900	22.9800	22.9800	-0.433%	7,647	-4.003%
2026-07-15	23.1000	23.1200	22.8500	23.0800	+0.326%	46,655	-4.419%
2026-07-14	22.9600	23.0900	22.8400	23.0050	+0.546%	44,455	-4.108%
2026-07-13	22.8400	22.9800	22.7700	22.8800	+0.351%	25,978	-3.584%
2026-07-10	22.8600	22.8600	22.6600	22.8000	+0.176%	22,238	-3.246%
2026-07-09	22.8300	22.9400	22.7400	22.7600	0.000%	10,794	-3.076%
2026-07-08	22.8100	22.8550	22.6800	22.7600	-0.741%	13,363	-3.076%
2026-07-07	22.9100	22.9600	22.8400	22.9300	+0.262%	10,140	-3.794%
2026-07-06	22.8900	22.9999	22.8000	22.8700	0.000%	29,307	-3.542%
2026-07-02	23.0100	23.1200	22.7600	22.8700	-0.175%	49,131	-3.542%
2026-07-01	22.8900	23.1400	22.8300	22.9100	-0.131%	31,272	-3.710%
2026-06-30	22.7500	22.9400	22.6800	22.9400	+0.570%	135,919	-3.836%
2026-06-29	22.8600	22.8800	22.7100	22.8100	-1.426%	21,872	-3.288%
2026-06-26	23.0200	23.2500	23.0200	23.1400	+0.173%	44,942	-4.667%
2026-06-25	23.2500	23.2500	23.0400	23.1000	-0.345%	43,814	-4.502%
2026-06-24	23.2500	23.2500	23.0500	23.1800	+0.173%	21,611	-4.832%
2026-06-23	23.1600	23.2600	23.1200	23.1400	-0.302%	35,911	-4.667%
2026-06-22	23.3800	23.4200	23.1800	23.2100	-0.770%	26,696	-4.955%
2026-06-18	23.4000	23.4985	23.2200	23.3900	+0.128%	168,521	-5.686%
2026-06-17	23.3700	23.4800	23.2800	23.3600	-0.128%	45,439	-5.565%
2026-06-16	23.5000	23.6000	23.3700	23.3900	-0.171%	27,928	-5.686%
2026-06-15	23.4300	23.7445	23.3600	23.4300	0.000%	27,074	-5.847%
2026-06-12	23.5700	23.6150	23.4300	23.4300	-0.170%	21,975	-5.847%
2026-06-11	23.3200	23.5200	23.2301	23.4700	+0.643%	25,306	-6.008%
2026-06-10	23.2600	23.5300	23.2600	23.3200	-0.171%	29,269	-5.403%
2026-06-09	23.5800	23.5800	23.2300	23.3600	-0.341%	31,297	-5.565%
2026-06-08	23.7800	23.8250	23.4100	23.4400	-1.264%	54,340	-5.887%
2026-06-05	23.8900	23.9900	23.7200	23.7400	-0.835%	25,146	-7.077%
2026-06-04	23.8500	24.0500	23.8410	23.9400	+0.293%	11,524	-7.853%
2026-06-03	23.9500	23.9500	23.7900	23.8700	-0.334%	36,509	-7.583%
2026-06-02	23.9300	24.0800	23.8500	23.9500	-0.250%	18,943	-7.891%
2026-06-01	23.8000	24.0499	23.7600	24.0100	+0.840%	38,648	-8.122%
2026-05-29	24.1000	24.1000	23.8000	23.8100	-0.916%	29,260	-7.350%
2026-05-28	24.0700	24.0700	23.9505	24.0300	+0.042%	10,544	-8.198%
2026-05-27	24.0400	24.0800	23.9500	24.0200	+0.209%	14,692	-8.160%
2026-05-26	24.0000	24.0100	23.9300	23.9700	+0.419%	15,941	-7.968%
2026-05-22	23.8700	23.9600	23.8100	23.8700	+0.126%	17,596	-7.583%
2026-05-21	24.0100	24.0100	23.8001	23.8400	-0.749%	25,857	-7.466%
2026-05-20	23.8500	24.0300	23.8500	24.0200	+0.713%	22,213	-8.160%
2026-05-19	23.8900	23.9200	23.7700	23.8500	-0.646%	22,373	-7.505%
2026-05-18	24.0800	24.0800	23.8714	24.0050	+0.063%	35,798	-8.102%
2026-05-15	23.9900	24.0500	23.9100	23.9900	-0.498%	23,517	-8.045%
2026-05-14	24.1000	24.1697	24.0200	24.1100	+0.041%	17,387	-8.503%
2026-05-13	24.0400	24.1000	24.0000	24.1000	+0.208%	59,329	-8.465%
2026-05-12	24.1200	24.1200	23.9750	24.0500	-0.249%	26,333	-8.274%
2026-05-11	24.1300	24.1300	23.9850	24.1100	-0.083%	27,642	-8.503%
2026-05-08	24.0800	24.1300	23.9500	24.1300	+0.626%	20,544	-8.579%
2026-05-07	24.0800	24.2099	23.9400	23.9800	-0.498%	28,596	-8.007%
2026-05-06	24.0800	24.1400	24.0200	24.1000	+0.291%	17,619	-8.465%
2026-05-05	23.9800	24.0800	23.9500	24.0300	+0.460%	21,534	-8.198%
2026-05-04	23.9800	24.0400	23.8700	23.9200	-0.375%	24,849	-7.776%
2026-05-01	23.8800	24.0400	23.8700	24.0100	+0.209%	29,238	-8.122%
2026-04-30	23.8500	23.9600	23.7600	23.9600	+0.672%	24,647	-7.930%
2026-04-29	23.8500	23.9700	23.7600	23.8000	-0.460%	22,384	-7.311%
2026-04-28	23.9000	23.9900	23.8700	23.9100	-0.333%	10,900	-7.737%
2026-04-27	24.0000	24.0200	23.8850	23.9900	+0.083%	16,521	-8.045%
2026-04-24	23.7800	24.1050	23.7800	23.9700	+0.841%	13,240	-7.968%
2026-04-23	23.8000	23.8000	23.6500	23.7700	-0.210%	22,680	-7.194%
2026-04-22	23.8500	23.8899	23.7801	23.8200	+0.337%	11,945	-7.389%
2026-04-21	23.9100	23.9200	23.7400	23.7400	-0.336%	33,776	-7.077%
2026-04-20	23.8400	23.9300	23.7200	23.8200	-0.418%	16,934	-7.389%
2026-04-17	23.8700	24.0500	23.8200	23.9200	+0.546%	25,923	-7.776%
2026-04-16	24.0300	24.1200	23.7800	23.7900	-0.627%	27,057	-7.272%
2026-04-15	23.5600	24.0500	23.3800	23.9400	+2.286%	65,468	-7.853%
2026-04-14	23.1700	23.5600	23.1700	23.4050	+0.710%	22,394	-5.747%
2026-04-13	23.0800	23.3000	23.0101	23.2400	+0.650%	27,117	-5.077%
2026-04-10	23.1100	23.2000	23.0900	23.0900	-0.302%	12,954	-4.461%
2026-04-09	23.1200	23.1600	22.9300	23.1600	+0.696%	23,373	-4.750%
2026-04-08	22.9800	23.1400	22.9001	23.0000	+0.701%	19,046	-4.087%
2026-04-07	22.8300	22.9500	22.7100	22.8400	-0.349%	19,638	-3.415%
2026-04-06	22.7000	22.9500	22.6100	22.9200	+0.880%	43,547	-3.752%
2026-04-02	22.3500	22.8100	22.3500	22.7200	+1.113%	58,192	-2.905%
2026-04-01	22.4700	22.6899	22.4100	22.4700	+0.313%	25,380	-1.825%
2026-03-31	22.4100	22.6900	22.4000	22.4000	0.000%	130,442	-1.518%
2026-03-30	22.5600	23.0745	22.3800	22.4000	-0.577%	25,753	-1.518%
2026-03-27	22.8800	22.9800	22.5300	22.5300	-3.718%	51,562	-2.086%
2026-03-26	23.1900	23.5500	23.0100	23.4000	+0.472%	57,379	-5.726%
2026-03-25	23.3900	23.5650	23.2755	23.2900	+0.345%	13,014	-5.281%
2026-03-24	23.2800	23.4300	23.1900	23.2100	-0.343%	12,592	-4.955%
2026-03-23	23.5500	23.6800	23.2600	23.2900	-0.342%	29,221	-5.281%
2026-03-20	23.8900	23.9500	23.2500	23.3700	-1.807%	36,781	-5.605%
2026-03-19	23.9900	23.9900	23.7200	23.8000	-0.543%	15,432	-7.311%
2026-03-18	24.0200	24.0500	23.8800	23.9300	-0.333%	13,599	-7.814%
2026-03-17	24.0500	24.1700	24.0100	24.0100	+0.251%	19,216	-8.122%
2026-03-16	24.0500	24.0500	23.9000	23.9500	0.000%	16,618	-7.891%
2026-03-13	23.9300	24.0300	23.9000	23.9500	-0.167%	12,736	-7.891%
2026-03-12	23.9700	24.0300	23.8200	23.9900	+0.083%	29,008	-8.045%
2026-03-11	23.9000	24.0600	23.8501	23.9700	+0.503%	27,374	-7.968%
2026-03-10	23.8700	23.9300	23.7100	23.8500	+0.042%	73,010	-7.505%
2026-03-09	24.2400	24.2400	23.6900	23.8400	-1.447%	81,994	-7.466%
2026-03-06	24.5200	24.5200	24.1300	24.1900	-1.627%	18,686	-8.805%
2026-03-05	24.5500	24.6500	24.5400	24.5900	+0.041%	11,106	-10.289%
2026-03-04	24.5300	24.6799	24.5300	24.5800	-0.041%	14,331	-10.252%
2026-03-03	24.6100	24.6899	24.5200	24.5900	-0.284%	13,438	-10.289%
2026-03-02	24.6400	24.7250	24.4977	24.6600	+0.041%	12,972	-10.543%
2026-02-27	24.6800	24.6900	24.3900	24.6500	-0.122%	67,264	-10.507%
2026-02-26	24.6900	24.8100	24.6100	24.6800	+0.244%	9,071	-10.616%
2026-02-25	24.7200	24.7591	24.6001	24.6200	+0.163%	12,161	-10.398%
2026-02-24	24.6200	24.7200	24.5800	24.5800	+0.041%	13,633	-10.252%
2026-02-23	24.8100	24.8100	24.5200	24.5700	-0.647%	23,393	-10.216%
2026-02-20	24.8200	24.8200	24.6700	24.7299	-0.162%	16,306	-10.796%
2026-02-19	24.7400	24.7700	24.7150	24.7700	+0.121%	20,309	-10.941%
2026-02-18	24.7900	24.8000	24.6600	24.7400	+0.081%	14,524	-10.833%
2026-02-17	24.6900	24.7300	24.6100	24.7200	+0.484%	24,916	-10.761%
2026-02-13	24.6600	24.6900	24.5050	24.6010	-0.158%	33,197	-10.329%
2026-02-12	24.6200	24.6899	24.5000	24.6400	+0.285%	11,911	-10.471%
2026-02-11	24.5700	24.5800	24.5000	24.5700	+0.081%	15,800	-10.216%
2026-02-10	24.5300	24.5800	24.4000	24.5500	+0.553%	8,074	-10.143%
2026-02-09	24.4600	24.4900	24.3500	24.4150	+0.061%	12,716	-9.646%
2026-02-06	24.4700	24.4996	24.3400	24.4000	+0.288%	15,414	-9.590%
2026-02-05	24.4000	24.4000	24.2800	24.3300	-0.286%	12,328	-9.330%
2026-02-04	24.4100	24.4100	24.2700	24.3999	+0.287%	18,470	-9.590%
2026-02-03	24.4500	24.5000	24.3200	24.3300	-0.164%	20,131	-9.330%
2026-02-02	24.3000	24.4550	24.3000	24.3700	+0.288%	16,196	-9.479%
2026-01-30	24.6100	24.6100	24.2400	24.3000	-0.857%	48,278	-9.218%
2026-01-29	24.5500	24.5600	24.4301	24.5100	-0.122%	27,100	-9.996%
2026-01-28	24.5100	24.5700	24.4600	24.5400	-0.163%	13,128	-10.106%
2026-01-27	24.5900	24.5900	24.4750	24.5800	+0.061%	26,527	-10.252%
2026-01-26	24.5700	24.5800	24.5100	24.5650	+0.265%	40,849	-10.197%
2026-01-23	24.5100	24.5100	24.3700	24.5000	+0.123%	20,598	-9.959%
2026-01-22	24.4200	24.4700	24.3600	24.4700	+0.575%	31,714	-9.849%
2026-01-21	24.3100	24.3500	24.2600	24.3300	+0.082%	44,195	-9.330%
2026-01-20	24.3200	24.3200	24.2000	24.3100	-0.246%	32,019	-9.255%
2026-01-16	24.2900	24.3999	24.2900	24.3700	+0.123%	31,161	-9.479%
2026-01-15	24.3300	24.3900	24.2400	24.3400	+0.330%	25,586	-9.367%
2026-01-14	24.2100	24.2800	24.1800	24.2600	+0.289%	36,112	-9.068%
2026-01-13	24.3000	24.3300	24.1800	24.1900	-0.494%	43,061	-8.805%
2026-01-12	24.3000	24.3200	24.0700	24.3100	+0.041%	42,221	-9.255%
2026-01-09	24.4000	24.4000	24.2200	24.3000	0.000%	51,247	-9.218%
2026-01-08	24.3600	24.3600	24.2500	24.3000	-0.082%	47,401	-9.218%
2026-01-07	24.4400	24.4400	24.2200	24.3200	+0.124%	25,662	-9.293%
2026-01-06	24.5200	24.5200	24.2500	24.2900	-0.532%	17,289	-9.181%
2026-01-05	24.3500	24.6300	24.3500	24.4200	+0.287%	39,972	-9.664%
2026-01-02	24.3100	24.4600	24.2600	24.3500	+0.206%	52,215	-9.405%
2025-12-31	24.2600	24.3100	24.1574	24.3000	+0.248%	26,789	-9.218%
2025-12-30	24.3000	24.3300	24.1412	24.2400	+0.041%	16,573	-8.993%
2025-12-29	24.2200	24.3099	24.1500	24.2300	-1.943%	30,582	-8.956%
2025-12-26	24.7200	24.7360	24.6200	24.7100	0.000%	11,207	-10.724%
2025-12-24	24.5600	24.7200	24.5600	24.7100	+0.284%	7,024	-10.724%
2025-12-23	24.8200	24.8800	24.5700	24.6400	-0.805%	35,423	-10.471%
2025-12-22	24.8700	24.9399	24.7200	24.8400	-0.361%	28,641	-11.192%
2025-12-19	24.8100	24.9500	24.7900	24.9300	+0.403%	148,584	-11.512%
2025-12-18	24.8200	24.8400	24.8168	24.8300	-0.080%	45,442	-11.156%
2025-12-17	24.8700	24.8700	24.7850	24.8500	+0.242%	24,199	-11.227%
2025-12-16	24.6600	24.7900	24.6600	24.7900	+0.081%	37,261	-11.013%
2025-12-15	24.8000	24.8600	24.4800	24.7700	+0.528%	51,503	-10.941%
2025-12-12	24.7200	24.7800	24.5650	24.6400	-0.324%	50,394	-10.471%
2025-12-11	24.6400	24.7200	24.5500	24.7200	+0.733%	29,643	-10.761%
2025-12-10	24.3300	24.5500	24.2000	24.5400	+1.196%	49,391	-10.106%
2025-12-09	24.1800	24.2600	24.1100	24.2500	+0.248%	26,089	-9.031%
2025-12-08	24.0800	24.2500	24.0217	24.1900	+0.792%	188,450	-8.805%
2025-12-05	24.0500	24.1400	23.9000	24.0000	0.000%	63,310	-8.083%
2025-12-04	24.1500	24.1500	23.9500	24.0000	-0.374%	43,418	-8.083%
2025-12-03	24.0700	24.1400	24.0253	24.0900	+0.375%	34,434	-8.427%
2025-12-02	24.2700	24.2700	23.9200	24.0000	-0.744%	83,286	-8.083%
2025-12-01	24.3800	24.5100	24.1600	24.1800	-0.820%	24,882	-8.768%
2025-11-28	24.4700	24.4700	24.3800	24.3800	0.000%	7,190	-9.516%
2025-11-26	24.4900	24.4900	24.3300	24.3800	+0.123%	14,818	-9.516%
2025-11-25	24.3000	24.4600	24.1507	24.3500	+0.828%	25,789	-9.405%
2025-11-24	24.2100	24.3300	24.1300	24.1500	+0.332%	23,430	-8.654%
2025-11-21	23.9700	24.3000	23.9120	24.0700	+0.753%	20,487	-8.351%
2025-11-20	24.2800	24.2900	23.8900	23.8900	-1.036%	20,900	-7.660%
2025-11-19	24.2900	24.2900	24.1400	24.1400	-0.413%	29,826	-8.616%
2025-11-18	24.3100	24.3500	24.1501	24.2400	-0.082%	36,177	-8.993%
2025-11-17	24.5100	24.5399	24.2000	24.2600	-0.574%	19,561	-9.068%
2025-11-14	24.3900	24.5500	24.3000	24.4000	+0.370%	17,927	-9.590%
2025-11-13	24.5400	24.5400	24.2800	24.3100	-0.776%	13,641	-9.255%
2025-11-12	24.6800	24.6800	24.4500	24.5000	-0.244%	20,386	-9.959%
2025-11-11	24.7300	24.7500	24.5303	24.5600	-0.325%	14,892	-10.179%
2025-11-10	24.7100	24.7900	24.4900	24.6400	+0.163%	16,516	-10.471%
2025-11-07	24.7000	24.7000	24.4500	24.6000	-0.365%	40,628	-10.325%
2025-11-06	24.6400	24.6900	24.3201	24.6900	+0.407%	21,226	-10.652%
2025-11-05	24.4900	24.6100	24.4200	24.5900	+0.614%	9,880	-10.289%
2025-11-04	24.2600	24.4400	24.2300	24.4400	-0.041%	30,611	-9.738%
2025-11-03	24.5500	24.5500	24.3000	24.4500	+0.123%	28,722	-9.775%
2025-10-31	24.6500	24.6500	24.3200	24.4200	-0.651%	43,471	-9.664%
2025-10-30	24.8200	24.8200	24.4400	24.5800	-0.607%	14,097	-10.252%
2025-10-29	24.9400	24.9800	24.7300	24.7300	-0.523%	23,695	-10.797%
2025-10-28	25.0700	25.0700	24.8300	24.8600	-0.560%	28,293	-11.263%
2025-10-27	25.0300	25.0700	24.9800	25.0000	+0.321%	11,608	-11.760%
2025-10-24	25.0400	25.0400	24.9000	24.9200	-0.120%	14,238	-11.477%
2025-10-23	24.9500	24.9800	24.8012	24.9500	+0.201%	23,951	-11.583%
2025-10-22	25.0000	25.0000	24.8400	24.9000	-0.280%	22,784	-11.406%
2025-10-21	24.8700	24.9900	24.8700	24.9700	+0.483%	15,813	-11.654%
2025-10-20	24.7300	24.8900	24.7168	24.8500	+0.811%	38,274	-11.227%
2025-10-17	24.5900	24.8000	24.5500	24.6500	+0.612%	32,572	-10.507%
2025-10-16	24.4900	24.6000	24.4400	24.5000	+0.287%	24,455	-9.959%
2025-10-15	24.4500	24.6300	24.4300	24.4300	0.000%	20,762	-9.701%
2025-10-14	24.5200	24.5800	24.4300	24.4300	-0.367%	19,037	-9.701%
2025-10-13	24.5400	24.5400	24.3300	24.5200	+0.657%	14,251	-10.033%
2025-10-10	24.7200	24.7400	24.3400	24.3600	-1.016%	21,799	-9.442%
2025-10-09	24.8000	24.8000	24.5800	24.6100	-0.566%	17,890	-10.362%
2025-10-08	24.7000	24.8000	24.6000	24.7500	+0.162%	44,421	-10.869%
2025-10-07	24.7100	24.7200	24.6000	24.7100	+0.040%	20,061	-10.724%
2025-10-06	24.6200	24.7199	24.5400	24.7000	-0.040%	18,396	-10.688%
2025-10-03	24.6800	24.7388	24.5800	24.7100	+0.284%	17,733	-10.724%
2025-10-02	24.7200	24.7700	24.5300	24.6400	-0.203%	25,169	-10.471%
2025-10-01	24.4500	24.7199	24.4500	24.6900	+1.189%	49,424	-10.652%
2025-09-30	24.6900	24.6900	24.1600	24.4000	-1.175%	130,748	-9.590%
2025-09-29	24.7300	24.7700	24.5700	24.6900	-1.240%	56,574	-10.652%
2025-09-26	25.1700	25.1700	24.9600	25.0000	-0.359%	23,970	-11.760%
2025-09-25	25.1500	25.1500	25.0500	25.0900	-0.159%	22,938	-12.077%
2025-09-24	25.1700	25.2000	25.0000	25.1300	+0.077%	18,431	-12.216%
2025-09-23	25.1500	25.1700	25.0750	25.1106	+0.002%	12,381	-12.149%
2025-09-22	25.0700	25.1600	24.9900	25.1100	+0.360%	17,632	-12.147%
2025-09-19	25.0500	25.0600	24.8700	25.0200	-0.160%	29,393	-11.831%
2025-09-18	25.5500	25.5500	24.9800	25.0600	-1.687%	70,164	-11.971%
2025-09-17	25.5700	25.5850	25.3200	25.4900	+0.275%	15,963	-13.456%
2025-09-16	25.4000	25.5598	25.3000	25.4200	+0.277%	54,646	-13.218%
2025-09-15	25.3000	25.3499	25.1900	25.3499	+0.316%	33,550	-12.978%
2025-09-12	25.0200	25.2700	25.0200	25.2700	+0.758%	9,409	-12.703%
2025-09-11	25.0000	25.2000	24.9600	25.0800	+0.400%	36,628	-12.041%
2025-09-10	24.9900	25.0600	24.8600	24.9800	+0.523%	19,167	-11.689%
2025-09-09	25.1500	25.1690	24.8100	24.8500	-0.878%	38,198	-11.227%
2025-09-08	25.1600	25.1999	25.0400	25.0700	-0.239%	52,373	-12.006%
2025-09-05	25.1000	25.1900	25.0700	25.1300	+0.520%	26,790	-12.216%
2025-09-04	24.9200	25.0200	24.8800	25.0000	+0.725%	11,768	-11.760%
2025-09-03	24.8500	24.9200	24.7300	24.8200	+0.323%	23,554	-11.120%
2025-09-02	24.7500	24.8200	24.6501	24.7400	+0.081%	8,811	-10.833%
2025-08-29	25.0400	25.0400	24.7200	24.7200	-1.120%	39,996	-10.761%
2025-08-28	25.0500	25.0500	24.9600	25.0000	-0.080%	10,022	-11.760%
2025-08-27	24.9600	25.0800	24.8400	25.0200	+0.361%	11,172	-11.831%
2025-08-26	24.9700	25.0000	24.8200	24.9300	-0.160%	26,939	-11.512%
2025-08-25	25.0900	25.0900	24.9500	24.9700	-0.280%	18,819	-11.654%
2025-08-22	24.9800	25.1000	24.9800	25.0400	+0.321%	45,850	-11.901%
2025-08-21	25.1000	25.1100	24.9600	24.9600	-0.518%	16,159	-11.619%
2025-08-20	25.1900	25.2100	24.9800	25.0900	-0.040%	49,637	-12.077%
2025-08-19	24.8600	25.2000	24.8600	25.1000	+1.047%	36,037	-12.112%
2025-08-18	24.6900	24.8400	24.6900	24.8400	+0.771%	15,718	-11.192%
2025-08-15	24.7900	24.8200	24.6200	24.6500	-0.323%	25,201	-10.507%
2025-08-14	24.7900	24.7900	24.7000	24.7300	-0.202%	17,885	-10.797%
2025-08-13	24.5900	24.7900	24.5800	24.7800	+1.060%	17,252	-10.977%
2025-08-12	24.4300	24.5400	24.4000	24.5200	+0.492%	15,419	-10.033%
2025-08-11	24.4000	24.4800	24.2800	24.4000	+0.205%	14,453	-9.590%
2025-08-08	24.1900	24.4200	24.1800	24.3500	+0.371%	13,153	-9.405%
2025-08-07	24.2900	24.2900	24.1600	24.2600	+0.331%	34,944	-9.068%
2025-08-06	24.4100	24.4100	24.1700	24.1800	-0.739%	10,028	-8.768%
2025-08-05	24.4300	24.4300	24.3400	24.3600	+0.082%	22,287	-9.442%
2025-08-04	24.4300	24.4400	24.2500	24.3400	0.000%	36,209	-9.367%
2025-08-01	24.2900	24.4400	24.1500	24.3400	+0.165%	13,023	-9.367%
2025-07-31	24.3500	24.4800	24.0700	24.3000	-0.246%	93,083	-9.218%
2025-07-30	24.4499	24.4499	24.3100	24.3600	+0.164%	12,131	-9.442%
2025-07-29	24.3200	24.4699	24.2554	24.3200	+0.496%	10,872	-9.293%
2025-07-28	24.3200	24.3400	24.2000	24.2000	-0.412%	16,613	-8.843%
2025-07-25	24.3500	24.4900	24.2400	24.3000	-0.164%	39,191	-9.218%
2025-07-24	24.3900	24.4990	24.3000	24.3400	0.000%	19,316	-9.367%
2025-07-23	24.3300	24.4950	24.3100	24.3400	+0.206%	47,847	-9.367%
2025-07-22	24.4350	24.4700	24.2800	24.2900	-0.082%	18,735	-9.181%
2025-07-21	24.4516	24.6800	24.3100	24.3100	-0.328%	16,029	-9.255%
2025-07-18	24.4500	24.5600	24.3100	24.3900	+1.077%	44,966	-9.553%
2025-07-17	23.9900	24.5700	23.9300	24.1300	+0.836%	53,198	-8.579%
2025-07-16	24.0800	24.1800	23.9100	23.9300	-0.167%	17,856	-7.814%
2025-07-15	24.2700	24.2700	23.9000	23.9700	-0.827%	24,326	-7.968%
2025-07-14	24.2900	24.2900	24.0720	24.1700	-0.330%	21,459	-8.730%
2025-07-11	24.3900	24.3900	24.1000	24.2500	-0.737%	27,311	-9.031%
2025-07-10	24.1800	24.4900	24.1200	24.4300	+1.201%	44,939	-9.701%
2025-07-09	23.9000	24.1800	23.9000	24.1400	+1.004%	18,652	-8.616%
2025-07-08	23.7499	23.9000	23.6113	23.9000	+1.014%	33,924	-7.699%
2025-07-07	23.8300	23.8300	23.5700	23.6600	-0.713%	57,213	-6.762%
2025-07-03	23.7000	23.8900	23.5200	23.8300	+0.549%	28,622	-7.428%
2025-07-02	23.4700	23.7300	23.4300	23.7000	+1.239%	36,801	-6.920%
2025-07-01	23.3600	23.4801	23.3250	23.4100	+0.645%	39,904	-5.767%
2025-06-30	23.4200	23.5381	23.2500	23.2600	-0.513%	102,452	-5.159%
2025-06-27	23.4400	23.4700	23.3200	23.3800	-1.475%	59,611	-5.646%
2025-06-26	23.5100	23.8000	23.5100	23.7300	+0.936%	31,651	-7.038%
2025-06-25	23.5500	23.6500	23.5100	23.5100	-0.127%	30,780	-6.168%
2025-06-24	23.3400	23.5887	23.3400	23.5400	+0.900%	24,414	-6.287%
2025-06-23	23.3500	23.4600	23.3100	23.3300	-0.043%	59,689	-5.444%
2025-06-20	23.2800	23.4200	23.2800	23.3400	+0.129%	24,522	-5.484%
2025-06-18	23.3200	23.3900	23.2500	23.3100	+0.129%	26,234	-5.363%
2025-06-17	23.3000	23.3700	23.2000	23.2800	+0.518%	25,570	-5.241%
2025-06-16	23.2200	23.3700	23.1300	23.1600	-0.430%	50,185	-4.750%
2025-06-13	23.2900	23.3400	23.1700	23.2600	-0.300%	26,350	-5.159%
2025-06-12	23.3000	23.4399	23.2800	23.3300	+0.301%	15,455	-5.444%
2025-06-11	23.3600	23.5000	23.2400	23.2600	-0.343%	40,730	-5.159%
2025-06-10	23.3300	23.4400	23.2600	23.3400	-0.128%	16,059	-5.484%
2025-06-09	23.3300	23.3900	23.2600	23.3700	+0.171%	13,543	-5.605%
2025-06-06	23.3000	23.3800	23.2300	23.3300	-0.128%	39,432	-5.444%
2025-06-05	23.3200	23.4211	23.2500	23.3600	+0.258%	24,142	-5.565%
2025-06-04	23.2900	23.3599	23.2000	23.3000	+0.345%	22,815	-5.322%
2025-06-03	23.3300	23.3900	23.1401	23.2200	-0.386%	33,483	-4.996%
2025-06-02	23.4000	23.4000	23.1000	23.3100	-0.086%	23,341	-5.363%
2025-05-30	23.2500	23.4400	23.0400	23.3300	+0.734%	106,895	-5.444%
2025-05-29	23.2200	23.5000	23.1300	23.1600	+0.216%	25,970	-4.750%
2025-05-28	23.2900	23.2900	23.1000	23.1100	-0.559%	11,572	-4.543%
2025-05-27	23.1400	23.2800	23.0300	23.2400	+1.175%	10,484	-5.077%
2025-05-23	22.9800	23.0971	22.9000	22.9700	-0.304%	27,869	-3.962%
2025-05-22	23.1200	23.1800	22.9700	23.0400	+0.087%	13,002	-4.253%
2025-05-21	23.4700	23.4700	23.0200	23.0200	-1.624%	38,490	-4.170%
2025-05-20	23.7000	23.8400	23.3550	23.4000	-1.015%	73,681	-5.726%
2025-05-19	23.4000	23.6500	23.3200	23.6400	+0.896%	15,018	-6.684%
2025-05-16	23.5000	23.5000	23.3100	23.4300	+0.300%	10,506	-5.847%
2025-05-15	23.3300	23.4500	23.2100	23.3600	+0.516%	24,061	-5.565%
2025-05-14	23.3400	23.4400	23.1300	23.2400	-0.258%	21,872	-5.077%
2025-05-13	23.5200	23.6300	23.2600	23.3000	-0.470%	41,359	-5.322%
2025-05-12	23.6100	23.7200	23.3300	23.4100	-0.341%	48,079	-5.767%
2025-05-09	23.5300	23.6900	23.4010	23.4900	+0.256%	18,448	-6.088%
2025-05-08	23.7200	23.7200	23.4300	23.4300	-0.510%	15,397	-5.847%
2025-05-07	23.4500	23.7200	23.4000	23.5500	+0.512%	17,951	-6.327%
2025-05-06	23.4500	23.4501	23.3402	23.4300	-0.213%	17,342	-5.847%
2025-05-05	23.4300	23.6500	23.3700	23.4800	-0.255%	20,924	-6.048%
2025-05-02	23.6600	23.7600	23.5235	23.5400	+0.128%	11,153	-6.287%
2025-05-01	23.7900	23.7900	23.3500	23.5100	-0.760%	8,025	-6.168%
2025-04-30	23.6600	23.6900	23.4000	23.6900	0.000%	34,571	-6.881%
2025-04-29	23.6000	23.7400	23.5700	23.6900	+0.254%	21,820	-6.881%
2025-04-28	23.6400	23.6400	23.3382	23.6300	+0.382%	13,235	-6.644%
2025-04-25	23.5500	23.5600	23.3800	23.5400	+0.213%	14,150	-6.287%
2025-04-24	23.3300	23.5200	23.2450	23.4900	+1.206%	12,350	-6.088%
2025-04-23	23.2100	23.3199	23.1000	23.2100	+0.913%	33,105	-4.955%
2025-04-22	22.8500	23.0500	22.7619	23.0000	+1.054%	25,427	-4.087%
2025-04-21	22.9200	23.0000	22.7400	22.7600	-0.741%	18,825	-3.076%
2025-04-17	22.9600	23.0000	22.8200	22.9300	+0.482%	29,677	-3.794%
2025-04-16	22.9300	23.0200	22.7902	22.8200	-0.349%	36,153	-3.330%
2025-04-15	22.7500	23.0400	22.7500	22.9000	+0.395%	38,948	-3.668%
2025-04-14	22.6900	22.9850	22.6400	22.8100	+1.063%	77,883	-3.288%
2025-04-11	23.2600	23.4300	22.5100	22.5700	-3.133%	70,906	-2.260%
2025-04-10	23.6600	23.6600	23.1900	23.3000	-1.936%	154,319	-5.322%
2025-04-09	23.0400	23.9300	22.7200	23.7600	+2.635%	33,118	-7.155%
2025-04-08	23.5000	23.7500	23.1500	23.1500	-0.601%	51,996	-4.708%
2025-04-07	23.6000	24.0200	23.2900	23.2900	-2.184%	30,688	-5.281%
2025-04-04	23.8700	23.8800	23.6000	23.8100	-0.251%	54,731	-7.350%
2025-04-03	23.8500	24.0000	23.7000	23.8700	-0.748%	29,805	-7.583%
2025-04-02	24.0100	24.1999	23.9200	24.0500	+0.125%	41,158	-8.274%
2025-04-01	24.0600	24.2500	24.0200	24.0200	+0.083%	30,786	-8.160%
2025-03-31	24.0100	24.1200	23.8600	24.0000	-0.042%	174,839	-8.083%
2025-03-28	24.2600	24.3000	23.9600	24.0100	-2.438%	42,133	-8.122%
2025-03-27	24.8700	24.8700	24.4500	24.6100	-0.525%	38,908	-10.362%
2025-03-26	24.9600	24.9900	24.7200	24.7400	-0.842%	37,976	-10.833%
2025-03-25	24.9600	25.1271	24.8600	24.9500	-0.240%	31,756	-11.583%
2025-03-24	25.1400	25.1900	25.0000	25.0100	+0.040%	10,991	-11.795%
2025-03-21	25.0900	25.0900	24.9601	25.0000	-0.200%	15,491	-11.760%

.dark-mode .phzPrD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phzPrD{ color: #333333; background-color: white; border: 2px solid #333333; }MGREAffiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064stock NYSE Structured Product

MGRE
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064
stock NYSE Structured Product