Membership Collective Group Inc Cl A (NY: MCG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.86 12.24 10.51 12.00 197,452 +1.20(+11.11%)
Aug 30, 2021 11.05 11.16 10.52 10.80 45,033 -0.21(-1.91%)
Aug 27, 2021 11.30 11.59 10.26 11.01 117,028 -0.05(-0.45%)
Aug 26, 2021 10.81 11.43 10.41 11.06 91,773 -0.06(-0.54%)
Aug 25, 2021 10.60 11.20 10.55 11.12 77,986 +0.48(+4.51%)
Aug 24, 2021 11.27 11.66 10.59 10.64 103,590 -0.26(-2.39%)
Aug 23, 2021 10.00 11.62 10.00 10.90 94,354 +0.93(+9.33%)
Aug 20, 2021 10.79 10.79 9.780 9.970 560,389 -0.79(-7.34%)
Aug 19, 2021 12.19 12.19 10.51 10.76 137,305 -1.18(-9.88%)
Aug 18, 2021 12.20 12.33 11.94 11.94 33,508 -0.25(-2.05%)
Aug 17, 2021 12.61 12.94 12.10 12.19 39,840 -0.67(-5.21%)
Aug 16, 2021 12.40 13.59 12.24 12.86 115,225 +0.43(+3.46%)
Aug 13, 2021 12.33 12.62 12.33 12.43 39,053 -0.11(-0.88%)
Aug 12, 2021 12.94 13.57 12.49 12.54 116,075 -0.23(-1.80%)
Aug 11, 2021 14.16 14.16 12.72 12.77 175,554 -1.27(-9.05%)
Aug 10, 2021 13.76 14.22 13.21 14.04 318,422 +0.05(+0.36%)
Aug 09, 2021 13.69 14.06 13.52 13.99 140,929 -0.09(-0.64%)
Aug 06, 2021 14.00 14.20 13.88 14.08 104,919 +0.05(+0.36%)
Aug 05, 2021 14.18 14.18 13.50 14.03 309,652 -0.18(-1.27%)
Aug 04, 2021 13.32 14.26 13.32 14.21 291,559 +0.95(+7.16%)
Aug 03, 2021 13.00 13.30 12.92 13.26 147,223 +0.25(+1.92%)
Aug 02, 2021 12.43 13.09 12.21 13.01 296,439 +0.85(+6.99%)
Jul 30, 2021 12.23 12.30 12.03 12.16 106,608 -0.26(-2.09%)
Jul 29, 2021 11.90 12.57 11.90 12.42 310,650 +0.37(+3.07%)
Jul 28, 2021 12.19 12.19 11.74 12.05 387,467 +0.18(+1.52%)
Jul 27, 2021 11.65 12.06 11.04 11.87 300,422 +0.15(+1.28%)
Jul 26, 2021 11.18 12.12 11.04 11.72 341,269 +0.72(+6.55%)
Jul 23, 2021 11.00 11.20 10.61 11.00 1,066,965 +0.00(+0.00%)
Jul 22, 2021 10.11 11.00 10.02 11.00 263,033 +0.66(+6.38%)
Jul 21, 2021 9.950 10.53 9.670 10.34 759,256 +0.67(+6.93%)
Jul 20, 2021 10.67 10.78 9.560 9.670 1,744,420 -1.13(-10.46%)
Jul 19, 2021 12.35 12.35 10.64 10.80 1,765,731 -1.70(-13.60%)
Jul 16, 2021 12.49 12.84 11.67 12.50 2,264,481 -0.16(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.