>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding MGR »    Stock Splits Calendar »
Home Free Dividend Report MGR Dividend History MGR Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
MGR Historical Price Range
Date Open High Low Close Volume
07/06/2026 $19.79 $20.03 $19.79 $20.03 40.30K
07/07/2026 $20.03 $20.03 $19.90 $19.93 38.00K
07/08/2026 $19.98 $19.98 $19.86 $19.91 36.10K
07/09/2026 $19.93 $19.96 $19.84 $19.95 39.50K
07/10/2026 $19.93 $20.15 $19.90 $20.13 33.40K
About Affiliated Managers Group Inc 5.875% Junior Subo
Affiliated Managers Group is an asset management company with equity investments in a group of boutique investment management firms (Affiliates). Co.'s Affiliates provide investment management services globally to mutual funds, institutional clients and individuals. In Co.'s investments in each of its Affiliates, Co. holds a substantial equity interest. The remaining equity interests are retained by the management of the Affiliate. As of Dec 31 2011, Co. managed $327.50 billion in assets through its Affiliates in more than 350 investment products across a range of asset classes and investment styles in three principal distribution channels: Mutual Fund, Institutional and High Net Worth.
MGR historical stock prices picture
Affiliated Managers Group Inc 5.875% Junior Subo (MGR) has the following price history information. Looking back at MGR historical stock prices for the last five trading days, on July 06, 2026, MGR opened at $19.79, traded as high as $20.03 and as low as $19.79, and closed at $20.03. Trading volume was a total of 40.30K shares. On July 07, 2026, MGR opened at $20.03, traded as high as $20.03 and as low as $19.90, and closed at $19.93. Trading volume was a total of 38.00K shares. On July 08, 2026, MGR opened at $19.98, traded as high as $19.98 and as low as $19.86, and closed at $19.91. Trading volume was a total of 36.10K shares. On July 09, 2026, MGR opened at $19.93, traded as high as $19.96 and as low as $19.84, and closed at $19.95. Trading volume was a total of 39.50K shares. On July 10, 2026, MGR opened at $19.93, traded as high as $20.15 and as low as $19.90, and closed at $20.13. Trading volume was a total of 33.40K shares.

MGR Historical Stock Prices By Date:

MGR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Affiliated Managers Group Inc 5.875% Junior Subo shares, starting with a $10,000 purchase of MGR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 03/29/2019
End date: 07/10/2026
Start price/share: $24.61
End price/share: $20.13
Starting shares: 406.29
Ending shares: 627.65
Dividends reinvested/share: $10.29
Total return: 26.35%
Average Annual Total Return: 3.26%
Starting investment: $10,000.00
Ending investment: $12,633.76
Years: 7.29
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 03/29/2019
End date: 07/10/2026
Start price/share: $24.61
End price/share: $20.13
Dividends collected/share: $10.29
Total return: 23.59%
Average Annual Total Return: 2.95%
Starting investment: $10,000.00
Ending investment: $12,359.95
Years: 7.29
MGR Historical Closing Prices
Date Close
07/06/2026$20.03
07/07/2026$19.93
07/08/2026$19.91
07/09/2026$19.95
07/10/2026$20.13
Materials Historical Prices
MGR is categorized under the Materials sector; below are some other companies in the same sector:

MGS Historical Stock Prices
MHK Historical Stock Prices
MIB Historical Stock Prices
MIL Historical Stock Prices
MIO Historical Stock Prices
MIX Historical Stock Prices
MJO Historical Stock Prices
MJX Historical Stock Prices
MKN Historical Stock Prices
ML Historical Stock Prices

Email EnvelopeFree MGR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.