Dark

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

At Close

Jul 9, 2026 3:09:19 PM EDT

22.84USD+0.351%(+0.08)22,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

22.76USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	22.8600	22.8600	22.6600	22.8000	+0.176%	22,238	0.000%
2026-07-09	22.8300	22.9400	22.7400	22.7600	0.000%	10,794	+0.176%
2026-07-08	22.8100	22.8550	22.6800	22.7600	-0.741%	13,363	+0.176%
2026-07-07	22.9100	22.9600	22.8400	22.9300	+0.262%	10,140	-0.567%
2026-07-06	22.8900	22.9999	22.8000	22.8700	0.000%	29,307	-0.306%
2026-07-02	23.0100	23.1200	22.7600	22.8700	-0.175%	49,131	-0.306%
2026-07-01	22.8900	23.1400	22.8300	22.9100	-0.131%	31,272	-0.480%
2026-06-30	22.7500	22.9400	22.6800	22.9400	+0.570%	135,919	-0.610%
2026-06-29	22.8600	22.8800	22.7100	22.8100	-1.426%	21,872	-0.044%
2026-06-26	23.0200	23.2500	23.0200	23.1400	+0.173%	44,942	-1.469%
2026-06-25	23.2500	23.2500	23.0400	23.1000	-0.345%	43,814	-1.299%
2026-06-24	23.2500	23.2500	23.0500	23.1800	+0.173%	21,611	-1.639%
2026-06-23	23.1600	23.2600	23.1200	23.1400	-0.302%	35,911	-1.469%
2026-06-22	23.3800	23.4200	23.1800	23.2100	-0.770%	26,696	-1.766%
2026-06-18	23.4000	23.4985	23.2200	23.3900	+0.128%	168,521	-2.522%
2026-06-17	23.3700	23.4800	23.2800	23.3600	-0.128%	45,439	-2.397%
2026-06-16	23.5000	23.6000	23.3700	23.3900	-0.171%	27,928	-2.522%
2026-06-15	23.4300	23.7445	23.3600	23.4300	0.000%	27,074	-2.689%
2026-06-12	23.5700	23.6150	23.4300	23.4300	-0.170%	21,975	-2.689%
2026-06-11	23.3200	23.5200	23.2301	23.4700	+0.643%	25,306	-2.855%
2026-06-10	23.2600	23.5300	23.2600	23.3200	-0.171%	29,269	-2.230%
2026-06-09	23.5800	23.5800	23.2300	23.3600	-0.341%	31,297	-2.397%
2026-06-08	23.7800	23.8250	23.4100	23.4400	-1.264%	54,340	-2.730%
2026-06-05	23.8900	23.9900	23.7200	23.7400	-0.835%	25,146	-3.960%
2026-06-04	23.8500	24.0500	23.8410	23.9400	+0.293%	11,524	-4.762%
2026-06-03	23.9500	23.9500	23.7900	23.8700	-0.334%	36,509	-4.483%
2026-06-02	23.9300	24.0800	23.8500	23.9500	-0.250%	18,943	-4.802%
2026-06-01	23.8000	24.0499	23.7600	24.0100	+0.840%	38,648	-5.040%
2026-05-29	24.1000	24.1000	23.8000	23.8100	-0.916%	29,260	-4.242%
2026-05-28	24.0700	24.0700	23.9505	24.0300	+0.042%	10,544	-5.119%
2026-05-27	24.0400	24.0800	23.9500	24.0200	+0.209%	14,692	-5.079%
2026-05-26	24.0000	24.0100	23.9300	23.9700	+0.419%	15,941	-4.881%
2026-05-22	23.8700	23.9600	23.8100	23.8700	+0.126%	17,596	-4.483%
2026-05-21	24.0100	24.0100	23.8001	23.8400	-0.749%	25,857	-4.362%
2026-05-20	23.8500	24.0300	23.8500	24.0200	+0.713%	22,213	-5.079%
2026-05-19	23.8900	23.9200	23.7700	23.8500	-0.646%	22,373	-4.403%
2026-05-18	24.0800	24.0800	23.8714	24.0050	+0.063%	35,798	-5.020%
2026-05-15	23.9900	24.0500	23.9100	23.9900	-0.498%	23,517	-4.960%
2026-05-14	24.1000	24.1697	24.0200	24.1100	+0.041%	17,387	-5.433%
2026-05-13	24.0400	24.1000	24.0000	24.1000	+0.208%	59,329	-5.394%
2026-05-12	24.1200	24.1200	23.9750	24.0500	-0.249%	26,333	-5.198%
2026-05-11	24.1300	24.1300	23.9850	24.1100	-0.083%	27,642	-5.433%
2026-05-08	24.0800	24.1300	23.9500	24.1300	+0.626%	20,544	-5.512%
2026-05-07	24.0800	24.2099	23.9400	23.9800	-0.498%	28,596	-4.921%
2026-05-06	24.0800	24.1400	24.0200	24.1000	+0.291%	17,619	-5.394%
2026-05-05	23.9800	24.0800	23.9500	24.0300	+0.460%	21,534	-5.119%
2026-05-04	23.9800	24.0400	23.8700	23.9200	-0.375%	24,849	-4.682%
2026-05-01	23.8800	24.0400	23.8700	24.0100	+0.209%	29,238	-5.040%
2026-04-30	23.8500	23.9600	23.7600	23.9600	+0.672%	24,647	-4.841%
2026-04-29	23.8500	23.9700	23.7600	23.8000	-0.460%	22,384	-4.202%
2026-04-28	23.9000	23.9900	23.8700	23.9100	-0.333%	10,900	-4.642%
2026-04-27	24.0000	24.0200	23.8850	23.9900	+0.083%	16,521	-4.960%
2026-04-24	23.7800	24.1050	23.7800	23.9700	+0.841%	13,240	-4.881%
2026-04-23	23.8000	23.8000	23.6500	23.7700	-0.210%	22,680	-4.081%
2026-04-22	23.8500	23.8899	23.7801	23.8200	+0.337%	11,945	-4.282%
2026-04-21	23.9100	23.9200	23.7400	23.7400	-0.336%	33,776	-3.960%
2026-04-20	23.8400	23.9300	23.7200	23.8200	-0.418%	16,934	-4.282%
2026-04-17	23.8700	24.0500	23.8200	23.9200	+0.546%	25,923	-4.682%
2026-04-16	24.0300	24.1200	23.7800	23.7900	-0.627%	27,057	-4.161%
2026-04-15	23.5600	24.0500	23.3800	23.9400	+2.286%	65,468	-4.762%
2026-04-14	23.1700	23.5600	23.1700	23.4050	+0.710%	22,394	-2.585%
2026-04-13	23.0800	23.3000	23.0101	23.2400	+0.650%	27,117	-1.893%
2026-04-10	23.1100	23.2000	23.0900	23.0900	-0.302%	12,954	-1.256%
2026-04-09	23.1200	23.1600	22.9300	23.1600	+0.696%	23,373	-1.554%
2026-04-08	22.9800	23.1400	22.9001	23.0000	+0.701%	19,046	-0.870%
2026-04-07	22.8300	22.9500	22.7100	22.8400	-0.349%	19,638	-0.175%
2026-04-06	22.7000	22.9500	22.6100	22.9200	+0.880%	43,547	-0.524%
2026-04-02	22.3500	22.8100	22.3500	22.7200	+1.113%	58,192	+0.352%
2026-04-01	22.4700	22.6899	22.4100	22.4700	+0.313%	25,380	+1.469%
2026-03-31	22.4100	22.6900	22.4000	22.4000	0.000%	130,442	+1.786%
2026-03-30	22.5600	23.0745	22.3800	22.4000	-0.577%	25,753	+1.786%
2026-03-27	22.8800	22.9800	22.5300	22.5300	-3.718%	51,562	+1.198%
2026-03-26	23.1900	23.5500	23.0100	23.4000	+0.472%	57,379	-2.564%
2026-03-25	23.3900	23.5650	23.2755	23.2900	+0.345%	13,014	-2.104%
2026-03-24	23.2800	23.4300	23.1900	23.2100	-0.343%	12,592	-1.766%
2026-03-23	23.5500	23.6800	23.2600	23.2900	-0.342%	29,221	-2.104%
2026-03-20	23.8900	23.9500	23.2500	23.3700	-1.807%	36,781	-2.439%
2026-03-19	23.9900	23.9900	23.7200	23.8000	-0.543%	15,432	-4.202%
2026-03-18	24.0200	24.0500	23.8800	23.9300	-0.333%	13,599	-4.722%
2026-03-17	24.0500	24.1700	24.0100	24.0100	+0.251%	19,216	-5.040%
2026-03-16	24.0500	24.0500	23.9000	23.9500	0.000%	16,618	-4.802%
2026-03-13	23.9300	24.0300	23.9000	23.9500	-0.167%	12,736	-4.802%
2026-03-12	23.9700	24.0300	23.8200	23.9900	+0.083%	29,008	-4.960%
2026-03-11	23.9000	24.0600	23.8501	23.9700	+0.503%	27,374	-4.881%
2026-03-10	23.8700	23.9300	23.7100	23.8500	+0.042%	73,010	-4.403%
2026-03-09	24.2400	24.2400	23.6900	23.8400	-1.447%	81,994	-4.362%
2026-03-06	24.5200	24.5200	24.1300	24.1900	-1.627%	18,686	-5.746%
2026-03-05	24.5500	24.6500	24.5400	24.5900	+0.041%	11,106	-7.279%
2026-03-04	24.5300	24.6799	24.5300	24.5800	-0.041%	14,331	-7.242%
2026-03-03	24.6100	24.6899	24.5200	24.5900	-0.284%	13,438	-7.279%
2026-03-02	24.6400	24.7250	24.4977	24.6600	+0.041%	12,972	-7.543%
2026-02-27	24.6800	24.6900	24.3900	24.6500	-0.122%	67,264	-7.505%
2026-02-26	24.6900	24.8100	24.6100	24.6800	+0.244%	9,071	-7.618%
2026-02-25	24.7200	24.7591	24.6001	24.6200	+0.163%	12,161	-7.392%
2026-02-24	24.6200	24.7200	24.5800	24.5800	+0.041%	13,633	-7.242%
2026-02-23	24.8100	24.8100	24.5200	24.5700	-0.647%	23,393	-7.204%
2026-02-20	24.8200	24.8200	24.6700	24.7299	-0.162%	16,306	-7.804%
2026-02-19	24.7400	24.7700	24.7150	24.7700	+0.121%	20,309	-7.953%
2026-02-18	24.7900	24.8000	24.6600	24.7400	+0.081%	14,524	-7.842%
2026-02-17	24.6900	24.7300	24.6100	24.7200	+0.484%	24,916	-7.767%
2026-02-13	24.6600	24.6900	24.5050	24.6010	-0.158%	33,197	-7.321%
2026-02-12	24.6200	24.6899	24.5000	24.6400	+0.285%	11,911	-7.468%
2026-02-11	24.5700	24.5800	24.5000	24.5700	+0.081%	15,800	-7.204%
2026-02-10	24.5300	24.5800	24.4000	24.5500	+0.553%	8,074	-7.128%
2026-02-09	24.4600	24.4900	24.3500	24.4150	+0.061%	12,716	-6.615%
2026-02-06	24.4700	24.4996	24.3400	24.4000	+0.288%	15,414	-6.557%
2026-02-05	24.4000	24.4000	24.2800	24.3300	-0.286%	12,328	-6.289%
2026-02-04	24.4100	24.4100	24.2700	24.3999	+0.287%	18,470	-6.557%
2026-02-03	24.4500	24.5000	24.3200	24.3300	-0.164%	20,131	-6.289%
2026-02-02	24.3000	24.4550	24.3000	24.3700	+0.288%	16,196	-6.442%
2026-01-30	24.6100	24.6100	24.2400	24.3000	-0.857%	48,278	-6.173%
2026-01-29	24.5500	24.5600	24.4301	24.5100	-0.122%	27,100	-6.977%
2026-01-28	24.5100	24.5700	24.4600	24.5400	-0.163%	13,128	-7.090%
2026-01-27	24.5900	24.5900	24.4750	24.5800	+0.061%	26,527	-7.242%
2026-01-26	24.5700	24.5800	24.5100	24.5650	+0.265%	40,849	-7.185%
2026-01-23	24.5100	24.5100	24.3700	24.5000	+0.123%	20,598	-6.939%
2026-01-22	24.4200	24.4700	24.3600	24.4700	+0.575%	31,714	-6.825%
2026-01-21	24.3100	24.3500	24.2600	24.3300	+0.082%	44,195	-6.289%
2026-01-20	24.3200	24.3200	24.2000	24.3100	-0.246%	32,019	-6.211%
2026-01-16	24.2900	24.3999	24.2900	24.3700	+0.123%	31,161	-6.442%
2026-01-15	24.3300	24.3900	24.2400	24.3400	+0.330%	25,586	-6.327%
2026-01-14	24.2100	24.2800	24.1800	24.2600	+0.289%	36,112	-6.018%
2026-01-13	24.3000	24.3300	24.1800	24.1900	-0.494%	43,061	-5.746%
2026-01-12	24.3000	24.3200	24.0700	24.3100	+0.041%	42,221	-6.211%
2026-01-09	24.4000	24.4000	24.2200	24.3000	0.000%	51,247	-6.173%
2026-01-08	24.3600	24.3600	24.2500	24.3000	-0.082%	47,401	-6.173%
2026-01-07	24.4400	24.4400	24.2200	24.3200	+0.124%	25,662	-6.250%
2026-01-06	24.5200	24.5200	24.2500	24.2900	-0.532%	17,289	-6.134%
2026-01-05	24.3500	24.6300	24.3500	24.4200	+0.287%	39,972	-6.634%
2026-01-02	24.3100	24.4600	24.2600	24.3500	+0.206%	52,215	-6.366%
2025-12-31	24.2600	24.3100	24.1574	24.3000	+0.248%	26,789	-6.173%
2025-12-30	24.3000	24.3300	24.1412	24.2400	+0.041%	16,573	-5.941%
2025-12-29	24.2200	24.3099	24.1500	24.2300	-1.943%	30,582	-5.902%
2025-12-26	24.7200	24.7360	24.6200	24.7100	0.000%	11,207	-7.730%
2025-12-24	24.5600	24.7200	24.5600	24.7100	+0.284%	7,024	-7.730%
2025-12-23	24.8200	24.8800	24.5700	24.6400	-0.805%	35,423	-7.468%
2025-12-22	24.8700	24.9399	24.7200	24.8400	-0.361%	28,641	-8.213%
2025-12-19	24.8100	24.9500	24.7900	24.9300	+0.403%	148,584	-8.544%
2025-12-18	24.8200	24.8400	24.8168	24.8300	-0.080%	45,442	-8.176%
2025-12-17	24.8700	24.8700	24.7850	24.8500	+0.242%	24,199	-8.249%
2025-12-16	24.6600	24.7900	24.6600	24.7900	+0.081%	37,261	-8.027%
2025-12-15	24.8000	24.8600	24.4800	24.7700	+0.528%	51,503	-7.953%
2025-12-12	24.7200	24.7800	24.5650	24.6400	-0.324%	50,394	-7.468%
2025-12-11	24.6400	24.7200	24.5500	24.7200	+0.733%	29,643	-7.767%
2025-12-10	24.3300	24.5500	24.2000	24.5400	+1.196%	49,391	-7.090%
2025-12-09	24.1800	24.2600	24.1100	24.2500	+0.248%	26,089	-5.979%
2025-12-08	24.0800	24.2500	24.0217	24.1900	+0.792%	188,450	-5.746%
2025-12-05	24.0500	24.1400	23.9000	24.0000	0.000%	63,310	-5.000%
2025-12-04	24.1500	24.1500	23.9500	24.0000	-0.374%	43,418	-5.000%
2025-12-03	24.0700	24.1400	24.0253	24.0900	+0.375%	34,434	-5.355%
2025-12-02	24.2700	24.2700	23.9200	24.0000	-0.744%	83,286	-5.000%
2025-12-01	24.3800	24.5100	24.1600	24.1800	-0.820%	24,882	-5.707%
2025-11-28	24.4700	24.4700	24.3800	24.3800	0.000%	7,190	-6.481%
2025-11-26	24.4900	24.4900	24.3300	24.3800	+0.123%	14,818	-6.481%
2025-11-25	24.3000	24.4600	24.1507	24.3500	+0.828%	25,789	-6.366%
2025-11-24	24.2100	24.3300	24.1300	24.1500	+0.332%	23,430	-5.590%
2025-11-21	23.9700	24.3000	23.9120	24.0700	+0.753%	20,487	-5.276%
2025-11-20	24.2800	24.2900	23.8900	23.8900	-1.036%	20,900	-4.563%
2025-11-19	24.2900	24.2900	24.1400	24.1400	-0.413%	29,826	-5.551%
2025-11-18	24.3100	24.3500	24.1501	24.2400	-0.082%	36,177	-5.941%
2025-11-17	24.5100	24.5399	24.2000	24.2600	-0.574%	19,561	-6.018%
2025-11-14	24.3900	24.5500	24.3000	24.4000	+0.370%	17,927	-6.557%
2025-11-13	24.5400	24.5400	24.2800	24.3100	-0.776%	13,641	-6.211%
2025-11-12	24.6800	24.6800	24.4500	24.5000	-0.244%	20,386	-6.939%
2025-11-11	24.7300	24.7500	24.5303	24.5600	-0.325%	14,892	-7.166%
2025-11-10	24.7100	24.7900	24.4900	24.6400	+0.163%	16,516	-7.468%
2025-11-07	24.7000	24.7000	24.4500	24.6000	-0.365%	40,628	-7.317%
2025-11-06	24.6400	24.6900	24.3201	24.6900	+0.407%	21,226	-7.655%
2025-11-05	24.4900	24.6100	24.4200	24.5900	+0.614%	9,880	-7.279%
2025-11-04	24.2600	24.4400	24.2300	24.4400	-0.041%	30,611	-6.710%
2025-11-03	24.5500	24.5500	24.3000	24.4500	+0.123%	28,722	-6.748%
2025-10-31	24.6500	24.6500	24.3200	24.4200	-0.651%	43,471	-6.634%
2025-10-30	24.8200	24.8200	24.4400	24.5800	-0.607%	14,097	-7.242%
2025-10-29	24.9400	24.9800	24.7300	24.7300	-0.523%	23,695	-7.804%
2025-10-28	25.0700	25.0700	24.8300	24.8600	-0.560%	28,293	-8.286%
2025-10-27	25.0300	25.0700	24.9800	25.0000	+0.321%	11,608	-8.800%
2025-10-24	25.0400	25.0400	24.9000	24.9200	-0.120%	14,238	-8.507%
2025-10-23	24.9500	24.9800	24.8012	24.9500	+0.201%	23,951	-8.617%
2025-10-22	25.0000	25.0000	24.8400	24.9000	-0.280%	22,784	-8.434%
2025-10-21	24.8700	24.9900	24.8700	24.9700	+0.483%	15,813	-8.690%
2025-10-20	24.7300	24.8900	24.7168	24.8500	+0.811%	38,274	-8.249%
2025-10-17	24.5900	24.8000	24.5500	24.6500	+0.612%	32,572	-7.505%
2025-10-16	24.4900	24.6000	24.4400	24.5000	+0.287%	24,455	-6.939%
2025-10-15	24.4500	24.6300	24.4300	24.4300	0.000%	20,762	-6.672%
2025-10-14	24.5200	24.5800	24.4300	24.4300	-0.367%	19,037	-6.672%
2025-10-13	24.5400	24.5400	24.3300	24.5200	+0.657%	14,251	-7.015%
2025-10-10	24.7200	24.7400	24.3400	24.3600	-1.016%	21,799	-6.404%
2025-10-09	24.8000	24.8000	24.5800	24.6100	-0.566%	17,890	-7.355%
2025-10-08	24.7000	24.8000	24.6000	24.7500	+0.162%	44,421	-7.879%
2025-10-07	24.7100	24.7200	24.6000	24.7100	+0.040%	20,061	-7.730%
2025-10-06	24.6200	24.7199	24.5400	24.7000	-0.040%	18,396	-7.692%
2025-10-03	24.6800	24.7388	24.5800	24.7100	+0.284%	17,733	-7.730%
2025-10-02	24.7200	24.7700	24.5300	24.6400	-0.203%	25,169	-7.468%
2025-10-01	24.4500	24.7199	24.4500	24.6900	+1.189%	49,424	-7.655%
2025-09-30	24.6900	24.6900	24.1600	24.4000	-1.175%	130,748	-6.557%
2025-09-29	24.7300	24.7700	24.5700	24.6900	-1.240%	56,574	-7.655%
2025-09-26	25.1700	25.1700	24.9600	25.0000	-0.359%	23,970	-8.800%
2025-09-25	25.1500	25.1500	25.0500	25.0900	-0.159%	22,938	-9.127%
2025-09-24	25.1700	25.2000	25.0000	25.1300	+0.077%	18,431	-9.272%
2025-09-23	25.1500	25.1700	25.0750	25.1106	+0.002%	12,381	-9.202%
2025-09-22	25.0700	25.1600	24.9900	25.1100	+0.360%	17,632	-9.200%
2025-09-19	25.0500	25.0600	24.8700	25.0200	-0.160%	29,393	-8.873%
2025-09-18	25.5500	25.5500	24.9800	25.0600	-1.687%	70,164	-9.018%
2025-09-17	25.5700	25.5850	25.3200	25.4900	+0.275%	15,963	-10.553%
2025-09-16	25.4000	25.5598	25.3000	25.4200	+0.277%	54,646	-10.307%
2025-09-15	25.3000	25.3499	25.1900	25.3499	+0.316%	33,550	-10.059%
2025-09-12	25.0200	25.2700	25.0200	25.2700	+0.758%	9,409	-9.774%
2025-09-11	25.0000	25.2000	24.9600	25.0800	+0.400%	36,628	-9.091%
2025-09-10	24.9900	25.0600	24.8600	24.9800	+0.523%	19,167	-8.727%
2025-09-09	25.1500	25.1690	24.8100	24.8500	-0.878%	38,198	-8.249%
2025-09-08	25.1600	25.1999	25.0400	25.0700	-0.239%	52,373	-9.055%
2025-09-05	25.1000	25.1900	25.0700	25.1300	+0.520%	26,790	-9.272%
2025-09-04	24.9200	25.0200	24.8800	25.0000	+0.725%	11,768	-8.800%
2025-09-03	24.8500	24.9200	24.7300	24.8200	+0.323%	23,554	-8.139%
2025-09-02	24.7500	24.8200	24.6501	24.7400	+0.081%	8,811	-7.842%
2025-08-29	25.0400	25.0400	24.7200	24.7200	-1.120%	39,996	-7.767%
2025-08-28	25.0500	25.0500	24.9600	25.0000	-0.080%	10,022	-8.800%
2025-08-27	24.9600	25.0800	24.8400	25.0200	+0.361%	11,172	-8.873%
2025-08-26	24.9700	25.0000	24.8200	24.9300	-0.160%	26,939	-8.544%
2025-08-25	25.0900	25.0900	24.9500	24.9700	-0.280%	18,819	-8.690%
2025-08-22	24.9800	25.1000	24.9800	25.0400	+0.321%	45,850	-8.946%
2025-08-21	25.1000	25.1100	24.9600	24.9600	-0.518%	16,159	-8.654%
2025-08-20	25.1900	25.2100	24.9800	25.0900	-0.040%	49,637	-9.127%
2025-08-19	24.8600	25.2000	24.8600	25.1000	+1.047%	36,037	-9.163%
2025-08-18	24.6900	24.8400	24.6900	24.8400	+0.771%	15,718	-8.213%
2025-08-15	24.7900	24.8200	24.6200	24.6500	-0.323%	25,201	-7.505%
2025-08-14	24.7900	24.7900	24.7000	24.7300	-0.202%	17,885	-7.804%
2025-08-13	24.5900	24.7900	24.5800	24.7800	+1.060%	17,252	-7.990%
2025-08-12	24.4300	24.5400	24.4000	24.5200	+0.492%	15,419	-7.015%
2025-08-11	24.4000	24.4800	24.2800	24.4000	+0.205%	14,453	-6.557%
2025-08-08	24.1900	24.4200	24.1800	24.3500	+0.371%	13,153	-6.366%
2025-08-07	24.2900	24.2900	24.1600	24.2600	+0.331%	34,944	-6.018%
2025-08-06	24.4100	24.4100	24.1700	24.1800	-0.739%	10,028	-5.707%
2025-08-05	24.4300	24.4300	24.3400	24.3600	+0.082%	22,287	-6.404%
2025-08-04	24.4300	24.4400	24.2500	24.3400	0.000%	36,209	-6.327%
2025-08-01	24.2900	24.4400	24.1500	24.3400	+0.165%	13,023	-6.327%
2025-07-31	24.3500	24.4800	24.0700	24.3000	-0.246%	93,083	-6.173%
2025-07-30	24.4499	24.4499	24.3100	24.3600	+0.164%	12,131	-6.404%
2025-07-29	24.3200	24.4699	24.2554	24.3200	+0.496%	10,872	-6.250%
2025-07-28	24.3200	24.3400	24.2000	24.2000	-0.412%	16,613	-5.785%
2025-07-25	24.3500	24.4900	24.2400	24.3000	-0.164%	39,191	-6.173%
2025-07-24	24.3900	24.4990	24.3000	24.3400	0.000%	19,316	-6.327%
2025-07-23	24.3300	24.4950	24.3100	24.3400	+0.206%	47,847	-6.327%
2025-07-22	24.4350	24.4700	24.2800	24.2900	-0.082%	18,735	-6.134%
2025-07-21	24.4516	24.6800	24.3100	24.3100	-0.328%	16,029	-6.211%
2025-07-18	24.4500	24.5600	24.3100	24.3900	+1.077%	44,966	-6.519%
2025-07-17	23.9900	24.5700	23.9300	24.1300	+0.836%	53,198	-5.512%
2025-07-16	24.0800	24.1800	23.9100	23.9300	-0.167%	17,856	-4.722%
2025-07-15	24.2700	24.2700	23.9000	23.9700	-0.827%	24,326	-4.881%
2025-07-14	24.2900	24.2900	24.0720	24.1700	-0.330%	21,459	-5.668%
2025-07-11	24.3900	24.3900	24.1000	24.2500	-0.737%	27,311	-5.979%
2025-07-10	24.1800	24.4900	24.1200	24.4300	+1.201%	44,939	-6.672%
2025-07-09	23.9000	24.1800	23.9000	24.1400	+1.004%	18,652	-5.551%
2025-07-08	23.7499	23.9000	23.6113	23.9000	+1.014%	33,924	-4.603%
2025-07-07	23.8300	23.8300	23.5700	23.6600	-0.713%	57,213	-3.635%
2025-07-03	23.7000	23.8900	23.5200	23.8300	+0.549%	28,622	-4.322%
2025-07-02	23.4700	23.7300	23.4300	23.7000	+1.239%	36,801	-3.797%
2025-07-01	23.3600	23.4801	23.3250	23.4100	+0.645%	39,904	-2.606%
2025-06-30	23.4200	23.5381	23.2500	23.2600	-0.513%	102,452	-1.978%
2025-06-27	23.4400	23.4700	23.3200	23.3800	-1.475%	59,611	-2.481%
2025-06-26	23.5100	23.8000	23.5100	23.7300	+0.936%	31,651	-3.919%
2025-06-25	23.5500	23.6500	23.5100	23.5100	-0.127%	30,780	-3.020%
2025-06-24	23.3400	23.5887	23.3400	23.5400	+0.900%	24,414	-3.144%
2025-06-23	23.3500	23.4600	23.3100	23.3300	-0.043%	59,689	-2.272%
2025-06-20	23.2800	23.4200	23.2800	23.3400	+0.129%	24,522	-2.314%
2025-06-18	23.3200	23.3900	23.2500	23.3100	+0.129%	26,234	-2.188%
2025-06-17	23.3000	23.3700	23.2000	23.2800	+0.518%	25,570	-2.062%
2025-06-16	23.2200	23.3700	23.1300	23.1600	-0.430%	50,185	-1.554%
2025-06-13	23.2900	23.3400	23.1700	23.2600	-0.300%	26,350	-1.978%
2025-06-12	23.3000	23.4399	23.2800	23.3300	+0.301%	15,455	-2.272%
2025-06-11	23.3600	23.5000	23.2400	23.2600	-0.343%	40,730	-1.978%
2025-06-10	23.3300	23.4400	23.2600	23.3400	-0.128%	16,059	-2.314%
2025-06-09	23.3300	23.3900	23.2600	23.3700	+0.171%	13,543	-2.439%
2025-06-06	23.3000	23.3800	23.2300	23.3300	-0.128%	39,432	-2.272%
2025-06-05	23.3200	23.4211	23.2500	23.3600	+0.258%	24,142	-2.397%
2025-06-04	23.2900	23.3599	23.2000	23.3000	+0.345%	22,815	-2.146%
2025-06-03	23.3300	23.3900	23.1401	23.2200	-0.386%	33,483	-1.809%
2025-06-02	23.4000	23.4000	23.1000	23.3100	-0.086%	23,341	-2.188%
2025-05-30	23.2500	23.4400	23.0400	23.3300	+0.734%	106,895	-2.272%
2025-05-29	23.2200	23.5000	23.1300	23.1600	+0.216%	25,970	-1.554%
2025-05-28	23.2900	23.2900	23.1000	23.1100	-0.559%	11,572	-1.341%
2025-05-27	23.1400	23.2800	23.0300	23.2400	+1.175%	10,484	-1.893%
2025-05-23	22.9800	23.0971	22.9000	22.9700	-0.304%	27,869	-0.740%
2025-05-22	23.1200	23.1800	22.9700	23.0400	+0.087%	13,002	-1.042%
2025-05-21	23.4700	23.4700	23.0200	23.0200	-1.624%	38,490	-0.956%
2025-05-20	23.7000	23.8400	23.3550	23.4000	-1.015%	73,681	-2.564%
2025-05-19	23.4000	23.6500	23.3200	23.6400	+0.896%	15,018	-3.553%
2025-05-16	23.5000	23.5000	23.3100	23.4300	+0.300%	10,506	-2.689%
2025-05-15	23.3300	23.4500	23.2100	23.3600	+0.516%	24,061	-2.397%
2025-05-14	23.3400	23.4400	23.1300	23.2400	-0.258%	21,872	-1.893%
2025-05-13	23.5200	23.6300	23.2600	23.3000	-0.470%	41,359	-2.146%
2025-05-12	23.6100	23.7200	23.3300	23.4100	-0.341%	48,079	-2.606%
2025-05-09	23.5300	23.6900	23.4010	23.4900	+0.256%	18,448	-2.937%
2025-05-08	23.7200	23.7200	23.4300	23.4300	-0.510%	15,397	-2.689%
2025-05-07	23.4500	23.7200	23.4000	23.5500	+0.512%	17,951	-3.185%
2025-05-06	23.4500	23.4501	23.3402	23.4300	-0.213%	17,342	-2.689%
2025-05-05	23.4300	23.6500	23.3700	23.4800	-0.255%	20,924	-2.896%
2025-05-02	23.6600	23.7600	23.5235	23.5400	+0.128%	11,153	-3.144%
2025-05-01	23.7900	23.7900	23.3500	23.5100	-0.760%	8,025	-3.020%
2025-04-30	23.6600	23.6900	23.4000	23.6900	0.000%	34,571	-3.757%
2025-04-29	23.6000	23.7400	23.5700	23.6900	+0.254%	21,820	-3.757%
2025-04-28	23.6400	23.6400	23.3382	23.6300	+0.382%	13,235	-3.512%
2025-04-25	23.5500	23.5600	23.3800	23.5400	+0.213%	14,150	-3.144%
2025-04-24	23.3300	23.5200	23.2450	23.4900	+1.206%	12,350	-2.937%
2025-04-23	23.2100	23.3199	23.1000	23.2100	+0.913%	33,105	-1.766%
2025-04-22	22.8500	23.0500	22.7619	23.0000	+1.054%	25,427	-0.870%
2025-04-21	22.9200	23.0000	22.7400	22.7600	-0.741%	18,825	+0.176%
2025-04-17	22.9600	23.0000	22.8200	22.9300	+0.482%	29,677	-0.567%
2025-04-16	22.9300	23.0200	22.7902	22.8200	-0.349%	36,153	-0.088%
2025-04-15	22.7500	23.0400	22.7500	22.9000	+0.395%	38,948	-0.437%
2025-04-14	22.6900	22.9850	22.6400	22.8100	+1.063%	77,883	-0.044%
2025-04-11	23.2600	23.4300	22.5100	22.5700	-3.133%	70,906	+1.019%
2025-04-10	23.6600	23.6600	23.1900	23.3000	-1.936%	154,319	-2.146%
2025-04-09	23.0400	23.9300	22.7200	23.7600	+2.635%	33,118	-4.040%
2025-04-08	23.5000	23.7500	23.1500	23.1500	-0.601%	51,996	-1.512%
2025-04-07	23.6000	24.0200	23.2900	23.2900	-2.184%	30,688	-2.104%
2025-04-04	23.8700	23.8800	23.6000	23.8100	-0.251%	54,731	-4.242%
2025-04-03	23.8500	24.0000	23.7000	23.8700	-0.748%	29,805	-4.483%
2025-04-02	24.0100	24.1999	23.9200	24.0500	+0.125%	41,158	-5.198%
2025-04-01	24.0600	24.2500	24.0200	24.0200	+0.083%	30,786	-5.079%
2025-03-31	24.0100	24.1200	23.8600	24.0000	-0.042%	174,839	-5.000%
2025-03-28	24.2600	24.3000	23.9600	24.0100	-2.438%	42,133	-5.040%
2025-03-27	24.8700	24.8700	24.4500	24.6100	-0.525%	38,908	-7.355%
2025-03-26	24.9600	24.9900	24.7200	24.7400	-0.842%	37,976	-7.842%
2025-03-25	24.9600	25.1271	24.8600	24.9500	-0.240%	31,756	-8.617%
2025-03-24	25.1400	25.1900	25.0000	25.0100	+0.040%	10,991	-8.836%
2025-03-21	25.0900	25.0900	24.9601	25.0000	-0.200%	15,491	-8.800%
2025-03-20	25.0700	25.1600	24.9600	25.0500	+0.361%	22,176	-8.982%
2025-03-19	25.0000	25.0000	24.8700	24.9600	-0.120%	41,985	-8.654%
2025-03-18	24.9300	25.1100	24.9100	24.9900	-0.160%	17,720	-8.764%
2025-03-17	25.0300	25.0900	24.9800	25.0300	+0.120%	20,154	-8.909%
2025-03-14	24.8700	25.0088	24.7400	25.0000	+0.523%	21,239	-8.800%
2025-03-13	24.7000	24.9000	24.7000	24.8700	+0.607%	20,719	-8.323%
2025-03-12	24.9300	24.9300	24.7200	24.7200	-0.483%	16,090	-7.767%
2025-03-11	24.8500	25.0400	24.8000	24.8400	-0.040%	24,895	-8.213%
2025-03-10	24.9300	25.0599	24.8500	24.8500	-0.838%	14,376	-8.249%
2025-03-07	25.1000	25.1800	25.0000	25.0600	-0.080%	6,876	-9.018%
2025-03-06	25.1800	25.2000	25.0300	25.0800	-0.397%	12,825	-9.091%
2025-03-05	25.2000	25.2300	25.1500	25.1800	-0.079%	9,479	-9.452%
2025-03-04	25.1400	25.2000	25.0600	25.2000	+0.040%	40,406	-9.524%
2025-03-03	25.1400	25.3400	25.0919	25.1900	+0.199%	15,247	-9.488%
2025-02-28	25.3300	25.4100	25.0900	25.1400	-0.159%	19,356	-9.308%
2025-02-27	25.4600	25.4600	25.1800	25.1800	-0.749%	35,406	-9.452%
2025-02-26	25.5700	25.5700	25.3600	25.3700	-0.549%	45,612	-10.130%
2025-02-25	25.4900	25.6700	25.4600	25.5100	+0.275%	73,573	-10.623%
2025-02-24	25.3200	25.5400	25.1500	25.4400	+0.912%	44,091	-10.377%
2025-02-21	25.1900	25.3800	25.1900	25.2100	+0.159%	32,591	-9.560%
2025-02-20	25.2200	25.2200	25.0478	25.1700	0.000%	263,177	-9.416%
2025-02-19	25.1900	25.1999	25.0200	25.1700	+0.319%	12,174	-9.416%
2025-02-18	25.2900	25.2900	25.0900	25.0900	-0.712%	16,477	-9.127%
2025-02-14	25.2000	25.3000	25.1001	25.2700	+0.677%	15,647	-9.774%
2025-02-13	25.2200	25.2200	25.0200	25.1000	+0.080%	27,722	-9.163%
2025-02-12	25.1000	25.1300	24.9600	25.0800	-0.358%	30,695	-9.091%
2025-02-11	25.1300	25.2200	25.0850	25.1700	+0.399%	105,327	-9.416%
2025-02-10	25.0600	25.1600	25.0001	25.0700	+0.360%	17,227	-9.055%
2025-02-07	24.9700	25.0100	24.9000	24.9800	+0.321%	13,058	-8.727%
2025-02-06	24.9500	25.0299	24.8800	24.9000	-0.280%	13,874	-8.434%
2025-02-05	24.8800	25.0883	24.8600	24.9700	+0.685%	14,781	-8.690%
2025-02-04	24.9900	25.0500	24.7400	24.8000	-0.585%	44,270	-8.065%
2025-02-03	24.9600	25.1999	24.8100	24.9460	+0.265%	9,698	-8.603%
2025-01-31	25.0300	25.1368	24.7600	24.8800	-0.599%	30,142	-8.360%
2025-01-30	25.2000	25.2300	24.9700	25.0300	-0.160%	29,828	-8.909%
2025-01-29	25.2400	25.2400	24.9800	25.0700	-0.437%	12,373	-9.055%
2025-01-28	25.2600	25.2900	25.1000	25.1800	-0.198%	13,614	-9.452%
2025-01-27	25.1800	25.2500	25.0801	25.2300	+0.159%	39,657	-9.631%
2025-01-24	25.1000	25.2000	25.0000	25.1900	+0.679%	24,076	-9.488%
2025-01-23	24.9500	25.1900	24.8201	25.0200	-0.160%	31,731	-8.873%
2025-01-22	25.1100	25.1100	24.9516	25.0600	-0.199%	18,043	-9.018%
2025-01-21	24.7700	25.1400	24.6550	25.1100	+1.866%	28,655	-9.200%
2025-01-17	24.8300	24.9000	24.4500	24.6500	-0.364%	26,809	-7.505%

.dark-mode .gTxCdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTxCdc{ 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