Affiliated Managers Group, Inc. (MGRD) stock
MGRDNYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGR, MGRB, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$13.74−0.05 (-0.36%)
Close on Oct 30, 2026Market cap $369.61MP/E 0.5Yield 0.29%
Price history
Affiliated Managers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.74
-0.36% on the day
52-week range
$13.53 – $16.14
-14.9% from the high
Change over 52 weeks
-14.3%
From $16.04 on Oct 30, 2025
Average volume
22,604
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.75 | $13.87 | $13.58 | $13.74 | 0.00% | 95,423 |
| Oct 19, 2026 | $13.79 | $13.83 | $13.53 | $13.74 | +0.22% | 46,741 |
| Oct 12, 2026 | $13.85 | $13.97 | $13.57 | $13.71 | -1.49% | 56,013 |
| Oct 5, 2026 | $14.12 | $14.28 | $13.73 | $13.92 | -2.41% | 50,673 |
| Sep 28, 2026 | $14.62 | $14.62 | $14.06 | $14.26 | -2.19% | 75,319 |
| Sep 21, 2026 | $14.74 | $14.74 | $14.36 | $14.58 | +0.48% | 438,576 |
| Sep 14, 2026 | $14.44 | $14.71 | $14.34 | $14.51 | -0.21% | 44,406 |
| Sep 8, 2026 | $14.55 | $14.60 | $14.36 | $14.54 | -0.41% | 230,980 |
| Aug 31, 2026 | $14.62 | $14.71 | $14.41 | $14.60 | -0.34% | 261,824 |
| Aug 24, 2026 | $14.81 | $14.82 | $14.59 | $14.65 | 0.00% | 33,520 |
| Aug 17, 2026 | $14.83 | $14.86 | $14.58 | $14.65 | -1.81% | 58,173 |
| Aug 10, 2026 | $14.96 | $14.96 | $14.72 | $14.92 | -0.40% | 27,519 |
| Aug 3, 2026 | $15.02 | $15.05 | $14.96 | $14.98 | -0.27% | 49,613 |
| Jul 27, 2026 | $15.12 | $15.12 | $14.90 | $15.02 | 0.00% | 86,548 |
| Jul 20, 2026 | $15.20 | $15.20 | $14.91 | $15.02 | -0.83% | 61,649 |
| Jul 13, 2026 | $14.75 | $15.34 | $14.74 | $15.15 | +2.33% | 159,602 |
| Jul 6, 2026 | $14.70 | $14.83 | $14.50 | $14.80 | +0.34% | 121,787 |
| Jun 29, 2026 | $14.48 | $14.79 | $14.40 | $14.75 | +0.07% | 107,305 |
| Jun 22, 2026 | $15.00 | $15.05 | $14.70 | $14.74 | -1.90% | 59,909 |
| Jun 15, 2026 | $15.03 | $15.16 | $14.96 | $15.03 | +0.17% | 83,354 |
| Jun 8, 2026 | $15.00 | $15.07 | $14.81 | $15.00 | 0.00% | 74,636 |
| Jun 1, 2026 | $14.95 | $15.22 | $14.92 | $15.00 | -0.46% | 125,525 |
| May 26, 2026 | $15.06 | $15.10 | $14.91 | $15.07 | +0.53% | 97,468 |
| May 18, 2026 | $15.15 | $15.15 | $14.86 | $14.99 | -0.73% | 33,600 |
| May 11, 2026 | $15.17 | $15.24 | $15.01 | $15.10 | -0.33% | 55,984 |
| May 4, 2026 | $15.15 | $15.21 | $14.95 | $15.15 | -0.07% | 43,929 |
| Apr 27, 2026 | $15.09 | $15.17 | $14.92 | $15.16 | +0.46% | 14,505 |
| Apr 20, 2026 | $15.00 | $15.09 | $14.85 | $15.09 | +0.23% | 32,650 |
| Apr 13, 2026 | $14.70 | $15.26 | $14.70 | $15.06 | +1.86% | 46,073 |
| Apr 6, 2026 | $14.74 | $15.00 | $14.40 | $14.78 | +0.27% | 69,986 |
| Mar 30, 2026 | $14.56 | $14.77 | $14.49 | $14.74 | +1.31% | 64,687 |
| Mar 23, 2026 | $14.89 | $15.11 | $14.53 | $14.55 | -2.15% | 36,253 |
| Mar 16, 2026 | $15.15 | $15.26 | $14.81 | $14.87 | -1.85% | 57,585 |
| Mar 9, 2026 | $15.38 | $15.38 | $15.04 | $15.15 | -1.69% | 57,872 |
| Mar 2, 2026 | $15.62 | $15.79 | $15.31 | $15.41 | -1.53% | 58,841 |
| Feb 23, 2026 | $15.61 | $15.84 | $15.53 | $15.65 | -0.06% | 148,096 |
| Feb 17, 2026 | $15.69 | $15.90 | $15.63 | $15.66 | -0.38% | 55,279 |
| Feb 9, 2026 | $15.52 | $15.74 | $15.48 | $15.72 | +1.29% | 41,813 |
| Feb 2, 2026 | $15.62 | $15.62 | $15.44 | $15.52 | 0.00% | 76,002 |
| Jan 26, 2026 | $15.76 | $15.77 | $15.48 | $15.52 | -1.08% | 45,715 |
| Jan 20, 2026 | $15.53 | $15.78 | $15.52 | $15.69 | -0.32% | 40,858 |
| Jan 12, 2026 | $15.53 | $15.85 | $15.34 | $15.74 | +1.29% | 66,613 |
| Jan 5, 2026 | $15.62 | $15.69 | $15.40 | $15.54 | +0.13% | 37,252 |
| Dec 29, 2025 | $15.38 | $15.54 | $15.27 | $15.52 | -0.70% | 26,235 |
| Dec 22, 2025 | $15.83 | $15.83 | $15.54 | $15.63 | -1.26% | 31,780 |
| Dec 15, 2025 | $15.70 | $15.87 | $15.68 | $15.83 | +0.83% | 69,163 |
| Dec 8, 2025 | $15.37 | $15.81 | $15.31 | $15.70 | +2.01% | 82,388 |
| Dec 1, 2025 | $15.56 | $15.69 | $15.31 | $15.39 | -2.10% | 65,595 |
| Nov 24, 2025 | $15.60 | $15.76 | $15.56 | $15.72 | +0.77% | 35,010 |
| Nov 17, 2025 | $15.64 | $15.70 | $15.36 | $15.60 | -0.89% | 78,753 |
| Nov 10, 2025 | $15.90 | $15.97 | $15.47 | $15.74 | -0.94% | 132,713 |
| Nov 3, 2025 | $15.86 | $16.06 | $15.58 | $15.89 | -0.94% | 34,309 |
| Oct 27, 2025 | $16.19 | $16.26 | $15.80 | $16.04 | -0.50% | 25,516 |
| Oct 20, 2025 | $16.10 | $16.24 | $15.91 | $16.12 | +0.56% | 23,471 |
| Oct 13, 2025 | $15.82 | $16.03 | $15.61 | $16.03 | +1.58% | 29,487 |
| Oct 6, 2025 | $16.06 | $16.12 | $15.65 | $15.78 | -2.11% | 45,088 |
| Sep 29, 2025 | $16.20 | $16.32 | $15.94 | $16.12 | -2.83% | 64,316 |
| Sep 22, 2025 | $16.61 | $16.69 | $16.33 | $16.59 | -0.36% | 23,794 |
| Sep 15, 2025 | $16.61 | $16.94 | $16.55 | $16.65 | 0.00% | 19,209 |
| Sep 8, 2025 | $16.54 | $16.89 | $16.41 | $16.65 | +0.42% | 31,084 |
| Sep 2, 2025 | $16.15 | $16.60 | $16.10 | $16.58 | +2.16% | 19,372 |
| Aug 25, 2025 | $16.33 | $16.33 | $16.05 | $16.23 | -0.61% | 21,762 |
| Aug 18, 2025 | $15.80 | $16.37 | $15.80 | $16.33 | +2.91% | 43,026 |
| Aug 11, 2025 | $15.62 | $15.92 | $15.52 | $15.87 | +1.53% | 31,529 |
| Aug 4, 2025 | $15.45 | $15.72 | $15.44 | $15.63 | +0.45% | 114,177 |
| Jul 28, 2025 | $15.60 | $15.72 | $15.42 | $15.56 | -0.58% | 100,124 |
| Jul 21, 2025 | $15.69 | $15.74 | $15.39 | $15.65 | -0.13% | 56,536 |
| Jul 14, 2025 | $15.62 | $15.67 | $15.29 | $15.67 | 0.00% | 39,406 |
| Jul 7, 2025 | $15.43 | $15.72 | $15.18 | $15.67 | +1.56% | 26,857 |
| Jun 30, 2025 | $15.22 | $15.43 | $15.08 | $15.43 | +2.19% | 22,389 |
| Jun 23, 2025 | $15.18 | $15.44 | $15.10 | $15.10 | -0.40% | 45,054 |
| Jun 16, 2025 | $15.07 | $15.18 | $14.92 | $15.16 | +0.80% | 49,905 |
| Jun 9, 2025 | $14.98 | $15.12 | $14.92 | $15.04 | +0.40% | 63,159 |
| Jun 2, 2025 | $14.80 | $15.08 | $14.61 | $14.98 | +1.42% | 58,848 |
| May 26, 2025 | $14.99 | $15.17 | $14.70 | $14.77 | -1.60% | 108,138 |
| May 19, 2025 | $15.20 | $15.45 | $14.85 | $15.01 | -2.34% | 33,378 |
| May 12, 2025 | $15.38 | $15.40 | $15.15 | $15.37 | +0.59% | 48,533 |
| May 5, 2025 | $15.25 | $15.49 | $14.99 | $15.28 | -0.07% | 77,077 |
| Apr 28, 2025 | $15.44 | $15.57 | $15.07 | $15.29 | -0.65% | 71,103 |
| Apr 21, 2025 | $14.88 | $15.41 | $14.76 | $15.39 | +2.67% | 32,953 |
| Apr 14, 2025 | $14.91 | $15.11 | $14.62 | $14.99 | +1.49% | 79,947 |
| Apr 7, 2025 | $15.23 | $15.63 | $14.77 | $14.77 | -4.95% | 71,412 |
| Mar 31, 2025 | $15.66 | $15.84 | $15.37 | $15.54 | -1.27% | 100,939 |
| Mar 24, 2025 | $16.14 | $16.18 | $15.65 | $15.74 | -2.39% | 144,895 |
| Mar 17, 2025 | $16.09 | $16.20 | $16.00 | $16.12 | +0.28% | 85,450 |
| Mar 10, 2025 | $15.90 | $16.08 | $15.68 | $16.08 | +0.82% | 41,568 |
| Mar 3, 2025 | $16.28 | $16.32 | $15.89 | $15.95 | -1.66% | 65,568 |
| Feb 24, 2025 | $16.28 | $16.60 | $16.02 | $16.22 | +0.25% | 153,170 |
| Feb 18, 2025 | $16.43 | $16.49 | $16.05 | $16.18 | -1.52% | 44,674 |
| Feb 10, 2025 | $16.30 | $16.56 | $16.01 | $16.43 | +1.36% | 16,066 |
| Feb 3, 2025 | $16.13 | $16.49 | $16.10 | $16.21 | -0.18% | 51,519 |
| Jan 27, 2025 | $16.28 | $16.62 | $16.15 | $16.24 | -0.43% | 38,338 |
| Jan 21, 2025 | $16.37 | $16.52 | $16.16 | $16.31 | +0.49% | 107,312 |
| Jan 13, 2025 | $15.39 | $16.34 | $15.23 | $16.23 | +5.46% | 60,038 |
| Jan 6, 2025 | $16.33 | $16.44 | $15.31 | $15.39 | -6.16% | 37,163 |
| Dec 30, 2024 | $15.50 | $16.56 | $15.50 | $16.40 | +5.33% | 303,482 |
| Dec 23, 2024 | $16.38 | $16.38 | $15.43 | $15.57 | -4.40% | 55,524 |
| Dec 16, 2024 | $16.74 | $16.74 | $16.03 | $16.29 | -1.65% | 32,404 |
| Dec 9, 2024 | $17.09 | $17.22 | $16.54 | $16.56 | -3.23% | 37,156 |
| Dec 2, 2024 | $17.35 | $17.44 | $17.02 | $17.11 | -1.65% | 27,149 |
| Nov 25, 2024 | $17.41 | $17.70 | $17.04 | $17.40 | +1.40% | 30,173 |
| Nov 18, 2024 | $17.36 | $17.49 | $16.96 | $17.16 | -0.81% | 39,746 |
| Nov 11, 2024 | $17.77 | $17.80 | $17.08 | $17.30 | -2.26% | 39,099 |
| Nov 4, 2024 | $17.40 | $17.75 | $17.29 | $17.70 | +3.18% | 25,637 |
| Oct 28, 2024 | $17.63 | $17.81 | $17.16 | $17.16 | -2.25% | 33,124 |
| Oct 21, 2024 | $18.04 | $18.04 | $17.44 | $17.55 | -2.28% | 36,233 |
| Oct 14, 2024 | $18.25 | $18.37 | $17.95 | $17.96 | -1.05% | 65,388 |
| Oct 7, 2024 | $17.78 | $18.17 | $17.68 | $18.15 | +1.79% | 151,309 |
| Sep 30, 2024 | $17.99 | $18.06 | $17.72 | $17.83 | -0.34% | 48,727 |
| Sep 23, 2024 | $18.16 | $18.23 | $17.85 | $17.89 | -0.89% | 25,604 |
| Sep 16, 2024 | $17.94 | $18.17 | $17.83 | $18.05 | +1.35% | 44,644 |
| Sep 9, 2024 | $17.53 | $17.84 | $17.50 | $17.81 | +2.18% | 36,929 |
| Sep 3, 2024 | $17.43 | $17.57 | $17.31 | $17.43 | +0.58% | 26,084 |
| Aug 26, 2024 | $17.56 | $17.79 | $17.21 | $17.33 | -0.74% | 72,262 |
| Aug 19, 2024 | $17.14 | $17.50 | $17.14 | $17.46 | +2.17% | 21,374 |
| Aug 12, 2024 | $16.74 | $17.12 | $16.72 | $17.09 | +1.73% | 38,800 |
| Aug 5, 2024 | $16.58 | $16.92 | $16.46 | $16.80 | -1.12% | 33,761 |
| Jul 29, 2024 | $16.84 | $17.06 | $16.69 | $16.99 | +1.19% | 35,511 |
| Jul 22, 2024 | $17.24 | $17.24 | $16.65 | $16.79 | -1.81% | 61,290 |
| Jul 15, 2024 | $17.59 | $17.66 | $17.09 | $17.10 | -2.73% | 25,930 |
| Jul 8, 2024 | $17.01 | $17.58 | $16.95 | $17.58 | +2.69% | 21,137 |
| Jul 1, 2024 | $16.63 | $17.14 | $16.43 | $17.12 | +2.82% | 24,942 |
| Jun 24, 2024 | $17.17 | $17.27 | $16.58 | $16.65 | -2.68% | 28,731 |
| Jun 17, 2024 | $16.96 | $17.17 | $16.81 | $17.11 | +0.99% | 19,518 |
| Jun 10, 2024 | $17.18 | $17.28 | $16.67 | $16.94 | -0.88% | 27,328 |
| Jun 3, 2024 | $16.85 | $17.17 | $16.67 | $17.09 | +2.83% | 18,864 |
| May 28, 2024 | $16.99 | $16.99 | $16.36 | $16.62 | -1.18% | 23,496 |
| May 20, 2024 | $16.83 | $17.10 | $16.64 | $16.82 | +0.71% | 35,342 |
| May 13, 2024 | $16.76 | $17.17 | $16.70 | $16.70 | +0.30% | 22,669 |
| May 6, 2024 | $17.00 | $17.09 | $16.56 | $16.65 | -1.22% | 19,961 |
| Apr 29, 2024 | $17.00 | $17.00 | $16.41 | $16.86 | -0.70% | 27,599 |
| Apr 22, 2024 | $16.74 | $17.17 | $16.42 | $16.97 | +1.74% | 18,398 |
| Apr 15, 2024 | $17.35 | $17.35 | $16.35 | $16.68 | -3.23% | 22,098 |
| Apr 8, 2024 | $17.76 | $17.78 | $16.79 | $17.24 | -2.60% | 19,556 |
| Apr 1, 2024 | $17.71 | $17.76 | $17.32 | $17.70 | +0.63% | 43,447 |
| Mar 25, 2024 | $17.69 | $17.79 | $17.35 | $17.59 | -0.51% | 128,221 |
| Mar 18, 2024 | $17.29 | $17.80 | $17.14 | $17.68 | +2.73% | 54,720 |
| Mar 11, 2024 | $17.97 | $18.06 | $16.78 | $17.21 | -3.80% | 62,043 |
| Mar 4, 2024 | $17.45 | $17.94 | $17.32 | $17.89 | +2.46% | 25,036 |
| Feb 26, 2024 | $17.32 | $17.53 | $17.08 | $17.46 | +1.16% | 65,659 |
| Feb 20, 2024 | $17.20 | $17.50 | $16.91 | $17.26 | +0.35% | 28,227 |
| Feb 12, 2024 | $17.49 | $17.50 | $16.84 | $17.20 | -1.71% | 49,684 |
| Feb 5, 2024 | $17.14 | $17.50 | $16.96 | $17.50 | +2.10% | 36,454 |
| Jan 29, 2024 | $16.80 | $17.31 | $16.74 | $17.14 | +2.02% | 59,160 |
| Jan 22, 2024 | $16.45 | $16.91 | $16.28 | $16.80 | +2.56% | 47,568 |
| Jan 16, 2024 | $16.61 | $16.61 | $15.92 | $16.38 | -1.44% | 34,430 |
| Jan 8, 2024 | $16.48 | $16.79 | $16.42 | $16.62 | +1.34% | 26,030 |
| Jan 2, 2024 | $16.58 | $16.67 | $16.35 | $16.40 | -1.44% | 39,151 |
| Dec 26, 2023 | $16.58 | $16.71 | $16.39 | $16.64 | +0.48% | 79,494 |
| Dec 18, 2023 | $16.59 | $16.88 | $16.28 | $16.56 | -0.36% | 67,362 |
| Dec 11, 2023 | $16.10 | $16.89 | $15.90 | $16.62 | +2.97% | 105,821 |
| Dec 4, 2023 | $15.70 | $16.43 | $15.69 | $16.14 | +1.51% | 145,924 |
| Nov 27, 2023 | $15.84 | $16.21 | $15.55 | $15.90 | -0.78% | 183,364 |
| Nov 20, 2023 | $16.58 | $17.20 | $15.73 | $16.03 | -2.70% | 22,130 |
| Nov 13, 2023 | $16.45 | $17.00 | $16.18 | $16.47 | +1.67% | 14,126 |
| Nov 6, 2023 | $16.59 | $16.74 | $16.06 | $16.20 | -2.99% | 21,742 |
| Oct 30, 2023 | $14.89 | $16.85 | $14.79 | $16.70 | +11.48% | 44,049 |
| Oct 23, 2023 | $14.86 | $15.38 | $14.79 | $14.98 | +0.27% | 16,348 |
| Oct 16, 2023 | $15.30 | $16.34 | $14.90 | $14.94 | -2.99% | 37,884 |
| Oct 9, 2023 | $15.34 | $15.69 | $15.33 | $15.40 | -0.52% | 18,403 |
| Oct 2, 2023 | $15.32 | $15.48 | $14.72 | $15.48 | +0.91% | 67,426 |
| Sep 25, 2023 | $15.00 | $15.34 | $14.71 | $15.34 | +0.99% | 94,219 |
| Sep 18, 2023 | $15.59 | $15.76 | $15.01 | $15.19 | -3.06% | 49,017 |
| Sep 11, 2023 | $15.63 | $15.67 | $15.38 | $15.67 | +0.58% | 13,878 |
| Sep 5, 2023 | $15.90 | $16.00 | $15.40 | $15.58 | -2.32% | 24,812 |
| Aug 28, 2023 | $15.65 | $16.19 | $15.62 | $15.95 | +2.31% | 37,299 |
| Aug 21, 2023 | $15.23 | $15.86 | $15.21 | $15.59 | +1.56% | 16,357 |
| Aug 14, 2023 | $15.97 | $16.03 | $15.29 | $15.35 | -4.18% | 22,690 |
| Aug 7, 2023 | $16.10 | $16.41 | $16.00 | $16.02 | -0.80% | 11,651 |
| Jul 31, 2023 | $16.90 | $16.97 | $16.00 | $16.15 | -4.32% | 27,069 |
| Jul 24, 2023 | $16.75 | $17.01 | $16.56 | $16.88 | +1.08% | 34,087 |
| Jul 17, 2023 | $16.43 | $16.82 | $16.13 | $16.70 | +2.33% | 15,963 |
| Jul 10, 2023 | $16.25 | $16.50 | $16.04 | $16.32 | +1.04% | 14,282 |
| Jul 3, 2023 | $16.73 | $16.73 | $15.97 | $16.15 | -3.57% | 17,907 |
| Jun 26, 2023 | $16.35 | $16.86 | $16.05 | $16.75 | +2.70% | 47,114 |
| Jun 20, 2023 | $16.87 | $16.95 | $16.01 | $16.31 | -3.43% | 24,712 |
| Jun 12, 2023 | $17.07 | $17.07 | $16.36 | $16.89 | -1.70% | 17,764 |
| Jun 5, 2023 | $17.00 | $17.19 | $16.76 | $17.18 | +1.07% | 33,389 |
| May 30, 2023 | $15.86 | $17.03 | $15.78 | $17.00 | +8.01% | 52,035 |
| May 22, 2023 | $15.31 | $16.02 | $15.05 | $15.74 | +3.69% | 46,943 |
| May 15, 2023 | $16.09 | $16.09 | $15.11 | $15.18 | -5.13% | 24,519 |
| May 8, 2023 | $16.61 | $16.90 | $15.86 | $16.00 | -3.15% | 26,476 |
| May 1, 2023 | $17.55 | $17.67 | $15.80 | $16.52 | -5.92% | 79,622 |
| Apr 24, 2023 | $17.42 | $17.56 | $16.95 | $17.56 | +1.25% | 51,504 |
| Apr 17, 2023 | $17.20 | $17.56 | $17.13 | $17.34 | +1.25% | 40,478 |
| Apr 10, 2023 | $16.75 | $17.37 | $16.63 | $17.13 | +1.90% | 73,165 |
| Apr 3, 2023 | $15.91 | $16.81 | $15.75 | $16.81 | +5.26% | 48,388 |
| Mar 27, 2023 | $15.15 | $15.97 | $14.84 | $15.97 | +6.47% | 56,166 |
| Mar 20, 2023 | $15.55 | $15.65 | $14.60 | $15.00 | -2.47% | 39,680 |
| Mar 13, 2023 | $16.02 | $16.43 | $14.26 | $15.38 | -5.18% | 73,167 |
| Mar 6, 2023 | $17.11 | $17.20 | $16.20 | $16.22 | -4.81% | 18,584 |
| Feb 27, 2023 | $17.16 | $17.24 | $16.80 | $17.04 | -0.29% | 45,332 |
| Feb 21, 2023 | $17.12 | $17.22 | $16.75 | $17.09 | -0.93% | 28,985 |
| Feb 13, 2023 | $17.45 | $17.64 | $17.10 | $17.25 | -1.15% | 36,390 |
| Feb 6, 2023 | $17.63 | $17.84 | $17.33 | $17.45 | -1.69% | 38,667 |
| Jan 30, 2023 | $17.59 | $18.19 | $17.54 | $17.75 | +0.45% | 82,367 |
| Jan 23, 2023 | $17.57 | $17.73 | $17.41 | $17.67 | +0.68% | 85,443 |
| Jan 17, 2023 | $17.14 | $17.69 | $16.92 | $17.55 | +2.45% | 75,067 |
| Jan 9, 2023 | $16.56 | $17.23 | $16.48 | $17.13 | +3.88% | 97,010 |
| Jan 3, 2023 | $14.96 | $16.52 | $14.94 | $16.49 | +11.87% | 147,583 |
| Dec 27, 2022 | $15.90 | $16.05 | $14.68 | $14.74 | -7.47% | 260,802 |
| Dec 19, 2022 | $15.97 | $16.45 | $15.92 | $15.93 | -1.24% | 65,738 |
| Dec 12, 2022 | $16.15 | $16.38 | $15.82 | $16.13 | -0.00% | 44,048 |
| Dec 5, 2022 | $16.99 | $17.01 | $16.10 | $16.13 | -5.39% | 46,194 |
| Nov 28, 2022 | $16.31 | $17.12 | $15.98 | $17.05 | +4.22% | 98,491 |
| Nov 21, 2022 | $16.16 | $16.38 | $16.01 | $16.36 | +0.86% | 23,076 |
| Nov 14, 2022 | $16.02 | $16.66 | $15.92 | $16.22 | -0.92% | 29,617 |
| Nov 7, 2022 | $14.83 | $16.41 | $14.74 | $16.37 | +11.36% | 50,601 |
| Oct 31, 2022 | $15.24 | $15.33 | $14.53 | $14.70 | -4.17% | 76,264 |
| Oct 24, 2022 | $15.00 | $15.42 | $14.63 | $15.34 | +3.16% | 64,177 |
| Oct 17, 2022 | $15.63 | $15.77 | $14.59 | $14.87 | -3.82% | 76,060 |
| Oct 10, 2022 | $16.13 | $16.20 | $14.85 | $15.46 | -3.80% | 255,642 |
| Oct 3, 2022 | $17.01 | $17.33 | $15.87 | $16.07 | -6.19% | 147,665 |
| Sep 26, 2022 | $16.79 | $17.13 | $16.35 | $17.13 | +2.57% | 100,705 |
| Sep 19, 2022 | $17.11 | $17.29 | $16.60 | $16.70 | -2.42% | 31,762 |
| Sep 12, 2022 | $17.40 | $17.47 | $17.00 | $17.11 | +0.02% | 28,865 |
| Sep 6, 2022 | $17.17 | $17.27 | $16.84 | $17.11 | -0.18% | 30,786 |
| Aug 29, 2022 | $17.95 | $17.99 | $17.00 | $17.14 | -5.13% | 26,804 |
| Aug 22, 2022 | $18.11 | $18.21 | $17.16 | $18.07 | -0.79% | 69,237 |
| Aug 15, 2022 | $18.96 | $19.25 | $18.20 | $18.21 | -4.22% | 42,805 |
| Aug 8, 2022 | $19.11 | $19.35 | $18.84 | $19.01 | -0.51% | 48,948 |
| Aug 1, 2022 | $18.90 | $19.95 | $18.64 | $19.11 | +1.11% | 84,645 |
| Jul 25, 2022 | $18.40 | $18.90 | $18.12 | $18.90 | +2.94% | 38,085 |
| Jul 18, 2022 | $17.58 | $18.36 | $17.48 | $18.36 | +4.79% | 63,370 |
| Jul 11, 2022 | $17.33 | $17.65 | $17.26 | $17.52 | +0.52% | 39,961 |
| Jul 5, 2022 | $17.51 | $17.67 | $17.31 | $17.43 | -1.36% | 47,996 |
| Jun 27, 2022 | $17.93 | $18.00 | $17.37 | $17.67 | -0.28% | 25,663 |
| Jun 21, 2022 | $17.06 | $17.96 | $17.05 | $17.72 | +4.30% | 26,667 |
| Jun 13, 2022 | $17.62 | $17.62 | $16.73 | $16.99 | -4.44% | 36,489 |
| Jun 6, 2022 | $18.90 | $18.90 | $17.70 | $17.78 | -5.63% | 45,385 |
| May 31, 2022 | $18.85 | $18.97 | $18.46 | $18.84 | -0.48% | 43,268 |
| May 23, 2022 | $17.89 | $18.93 | $17.70 | $18.93 | +6.41% | 67,494 |
| May 16, 2022 | $17.11 | $17.86 | $17.05 | $17.79 | +3.85% | 45,950 |
| May 9, 2022 | $17.04 | $17.39 | $16.90 | $17.13 | -0.41% | 73,572 |
| May 2, 2022 | $17.80 | $17.83 | $17.00 | $17.20 | -3.80% | 70,045 |
| Apr 25, 2022 | $17.99 | $18.19 | $17.45 | $17.88 | -0.61% | 85,264 |
| Apr 18, 2022 | $18.56 | $18.72 | $17.99 | $17.99 | -3.33% | 82,314 |
| Apr 11, 2022 | $19.11 | $19.11 | $18.50 | $18.61 | -3.17% | 32,403 |
| Apr 4, 2022 | $19.82 | $19.88 | $19.00 | $19.22 | -2.93% | 68,842 |
| Mar 28, 2022 | $19.29 | $19.96 | $19.20 | $19.80 | +1.75% | 77,762 |
| Mar 21, 2022 | $19.95 | $19.98 | $19.44 | $19.46 | -2.51% | 181,728 |
| Mar 14, 2022 | $19.19 | $20.09 | $18.73 | $19.96 | +3.90% | 175,887 |
| Mar 7, 2022 | $20.00 | $20.00 | $19.20 | $19.21 | -3.52% | 91,881 |
| Feb 28, 2022 | $20.15 | $20.44 | $19.85 | $19.91 | -1.34% | 146,807 |
| Feb 22, 2022 | $20.01 | $20.28 | $19.45 | $20.18 | +0.65% | 223,994 |
| Feb 14, 2022 | $20.15 | $20.65 | $19.85 | $20.05 | -0.50% | 336,985 |
| Feb 7, 2022 | $21.33 | $21.41 | $20.01 | $20.15 | -5.39% | 391,425 |
| Jan 31, 2022 | $21.97 | $22.40 | $21.12 | $21.30 | -2.61% | 91,944 |
| Jan 24, 2022 | $23.20 | $23.20 | $21.63 | $21.87 | -5.73% | 196,710 |
| Jan 18, 2022 | $23.82 | $23.82 | $23.17 | $23.20 | -2.81% | 229,921 |
| Jan 10, 2022 | $24.20 | $24.25 | $23.86 | $23.87 | -1.45% | 162,652 |
| Jan 3, 2022 | $24.76 | $24.76 | $24.04 | $24.22 | -2.02% | 89,273 |
| Dec 27, 2021 | $24.82 | $24.90 | $24.55 | $24.72 | -0.36% | 232,975 |
| Dec 20, 2021 | $24.42 | $24.83 | $24.41 | $24.81 | +1.35% | 63,946 |
| Dec 13, 2021 | $24.32 | $24.49 | $24.26 | $24.48 | +0.82% | 193,023 |
| Dec 6, 2021 | $24.47 | $24.61 | $24.22 | $24.28 | -0.16% | 114,884 |
| Nov 29, 2021 | $24.40 | $24.68 | $24.01 | $24.32 | +0.16% | 121,805 |
| Nov 22, 2021 | $24.50 | $24.57 | $24.13 | $24.28 | -0.94% | 70,893 |
| Nov 15, 2021 | $24.69 | $24.74 | $24.30 | $24.51 | -0.73% | 132,930 |
| Nov 8, 2021 | $25.01 | $25.05 | $24.42 | $24.69 | -1.24% | 126,246 |
| Nov 1, 2021 | $24.69 | $25.03 | $24.69 | $25.00 | +1.21% | 99,760 |
| Oct 25, 2021 | $24.51 | $24.77 | $24.48 | $24.70 | +0.78% | 119,526 |
| Oct 18, 2021 | $24.46 | $24.58 | $24.30 | $24.51 | +0.04% | 143,894 |
| Oct 11, 2021 | $24.25 | $24.61 | $23.81 | $24.50 | +1.03% | 312,544 |
| Oct 4, 2021 | $24.73 | $24.73 | $24.21 | $24.25 | -1.94% | 163,792 |
| Sep 27, 2021 | $25.09 | $25.09 | $24.53 | $24.73 | -1.16% | 268,278 |
| Sep 20, 2021 | $25.12 | $25.25 | $25.00 | $25.02 | -0.67% | 296,807 |
| Sep 13, 2021 | $25.18 | $25.25 | $25.08 | $25.19 | +0.32% | 299,482 |
| Sep 7, 2021 | $25.23 | $25.23 | $25.08 | $25.11 | -0.16% | 198,226 |
| Aug 30, 2021 | $25.12 | $25.18 | $24.95 | $25.15 | +0.16% | 193,177 |
| Aug 23, 2021 | $25.06 | $25.20 | $25.05 | $25.11 | +0.24% | 186,262 |
| Aug 16, 2021 | $24.88 | $25.05 | $24.79 | $25.05 | +0.68% | 494,098 |
| Aug 9, 2021 | $24.89 | $24.92 | $24.45 | $24.88 | -0.04% | 177,104 |
| Aug 2, 2021 | $24.85 | $24.97 | $24.76 | $24.89 | +0.36% | 854,340 |
| Jul 26, 2021 | $25.13 | $25.17 | $24.78 | $24.80 | -1.47% | 1,425,133 |
| Jul 19, 2021 | $24.95 | $25.18 | $24.95 | $25.17 | +0.88% | 220,325 |
| Jul 12, 2021 | $25.20 | $25.20 | $24.95 | $24.95 | -1.07% | – |
| Jul 9, 2021 | $25.22 | $25.22 | $25.22 | $25.22 | – | – |
Seasonality
MGRD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -1.7% | -2.0% | -1.2% | -0.6% | 0.1% | 3.4% | -1.3% | 0.2% | -3.1% | 2.1% | -1.3% |
| Months up | 4 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 5 of 5 | 3 of 6 | 3 of 6 | 1 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 1.0% | 0.8% | -4.9% | 3.0% | 0.1% | -2.3% | 3.9% | -2.9% | -0.4% | -3.7% | ||
| 2025 | 1.6% | -0.1% | -1.4% | -2.8% | -3.4% | 4.0% | 2.8% | 4.6% | 0.7% | -0.2% | -2.0% | -0.6% |
| 2024 | 2.5% | 2.8% | 1.9% | -5.9% | 0.4% | 1.7% | 1.2% | 2.8% | 4.4% | -1.9% | -0.6% | -6.6% |
| 2023 | 20.7% | -3.2% | -5.6% | 10.0% | -5.9% | 3.0% | 1.2% | -4.5% | -3.6% | 0.0% | 2.3% | 7.8% |
| 2022 | -10.6% | -8.7% | 0.2% | -10.3% | 5.8% | -6.2% | 8.1% | -8.6% | 0.8% | -13.4% | 13.5% | -11.0% |
| 2021 | 0.6% | -0.5% | 0.4% | -2.8% | 4.1% |