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, 2022 6.220 6.230 5.580 5.670 476,358 -0.52(-8.40%)
Aug 30, 2022 6.380 6.460 6.100 6.190 248,797 -0.16(-2.52%)
Aug 29, 2022 6.290 6.520 6.290 6.350 168,124 -0.06(-0.94%)
Aug 26, 2022 6.930 6.950 6.280 6.410 235,925 -0.48(-6.97%)
Aug 25, 2022 6.730 6.960 6.630 6.890 224,853 +0.23(+3.45%)
Aug 24, 2022 6.690 6.913 6.620 6.660 239,339 +0.01(+0.15%)
Aug 23, 2022 6.480 6.740 6.455 6.650 164,148 +0.15(+2.31%)
Aug 22, 2022 6.160 6.800 6.130 6.500 762,949 +0.10(+1.56%)
Aug 19, 2022 6.680 6.720 6.350 6.400 263,443 -0.40(-5.88%)
Aug 18, 2022 6.730 7.110 6.010 6.800 710,581 -0.07(-1.02%)
Aug 17, 2022 7.880 8.130 6.475 6.870 970,103 -1.30(-15.91%)
Aug 16, 2022 7.440 8.190 7.390 8.170 811,072 +0.71(+9.52%)
Aug 15, 2022 7.480 7.710 7.350 7.460 907,595 -0.07(-0.93%)
Aug 12, 2022 7.530 7.735 7.345 7.530 482,789 +0.04(+0.53%)
Aug 11, 2022 7.540 7.660 7.430 7.490 270,218 +0.01(+0.13%)
Aug 10, 2022 7.500 7.590 7.310 7.480 390,021 +0.19(+2.61%)
Aug 09, 2022 7.550 7.550 7.240 7.290 290,994 -0.32(-4.20%)
Aug 08, 2022 7.770 7.980 7.560 7.610 242,896 -0.07(-0.91%)
Aug 05, 2022 6.970 7.840 6.900 7.680 529,372 +0.58(+8.17%)
Aug 04, 2022 7.040 7.270 6.970 7.100 352,745 +0.09(+1.28%)
Aug 03, 2022 6.860 7.210 6.805 7.010 319,131 +0.22(+3.24%)
Aug 02, 2022 6.600 6.840 6.510 6.790 223,706 +0.13(+1.95%)
Aug 01, 2022 6.730 6.760 6.470 6.660 206,052 -0.09(-1.33%)
Jul 29, 2022 6.740 6.850 6.550 6.750 159,808 +0.01(+0.15%)
Jul 28, 2022 6.530 6.820 6.485 6.740 154,546 +0.14(+2.12%)
Jul 27, 2022 6.450 6.655 6.410 6.600 234,080 +0.29(+4.60%)
Jul 26, 2022 6.550 6.600 6.310 6.310 172,099 -0.35(-5.26%)
Jul 25, 2022 6.640 6.800 6.450 6.660 165,394 +0.01(+0.15%)
Jul 22, 2022 6.850 7.010 6.470 6.650 289,860 -0.22(-3.20%)
Jul 21, 2022 6.930 7.090 6.680 6.870 238,634 -0.13(-1.86%)
Jul 20, 2022 6.820 7.200 6.780 7.000 390,900 +0.14(+2.04%)
Jul 19, 2022 6.820 7.200 6.800 6.860 225,080 +0.17(+2.54%)
Jul 18, 2022 6.550 6.850 6.463 6.690 365,006 +0.34(+5.35%)
Jul 15, 2022 6.250 6.480 6.000 6.350 377,525 +0.20(+3.25%)
Jul 14, 2022 5.950 6.170 5.900 6.150 237,798 +0.06(+0.99%)
Jul 13, 2022 5.990 6.288 5.968 6.090 263,575 -0.07(-1.14%)
Jul 12, 2022 5.930 6.260 5.930 6.160 197,138 +0.16(+2.67%)
Jul 11, 2022 5.770 6.080 5.710 6.000 439,362 +0.13(+2.21%)
Jul 08, 2022 5.840 6.330 5.750 5.870 399,617 +0.07(+1.21%)
Jul 07, 2022 5.790 5.970 5.750 5.800 819,309 +0.03(+0.52%)
Jul 06, 2022 6.320 6.450 5.730 5.770 562,565 -0.76(-11.64%)
Jul 05, 2022 6.690 7.080 6.330 6.530 665,554 -0.23(-3.40%)
Jul 01, 2022 6.500 6.760 6.445 6.760 81,302 +0.28(+4.32%)
Jun 30, 2022 6.750 6.870 6.260 6.480 425,851 -0.36(-5.26%)
Jun 29, 2022 7.060 7.330 6.750 6.840 201,532 -0.29(-4.07%)
Jun 28, 2022 7.470 7.740 6.980 7.130 213,246 -0.27(-3.65%)
Jun 27, 2022 7.470 7.660 7.270 7.400 127,929 -0.13(-1.73%)
Jun 24, 2022 7.130 7.660 7.130 7.530 305,514 +0.50(+7.11%)
Jun 23, 2022 6.940 7.090 6.720 7.030 212,530 +0.11(+1.59%)
Jun 22, 2022 6.760 7.000 6.650 6.920 159,479 +0.06(+0.87%)
Jun 21, 2022 7.350 7.420 6.810 6.860 225,083 -0.27(-3.79%)
Jun 17, 2022 6.560 7.170 6.560 7.130 196,542 +0.62(+9.52%)
Jun 16, 2022 7.100 7.110 6.500 6.510 218,289 -0.85(-11.55%)
Jun 15, 2022 6.960 7.430 6.880 7.360 274,542 +0.52(+7.60%)
Jun 14, 2022 7.030 7.050 6.770 6.840 155,989 -0.11(-1.58%)
Jun 13, 2022 7.430 7.590 6.920 6.950 303,435 -0.77(-9.97%)
Jun 10, 2022 8.190 8.550 7.710 7.720 198,556 -0.67(-7.99%)
Jun 09, 2022 8.530 8.540 8.240 8.390 122,438 -0.25(-2.89%)
Jun 08, 2022 8.570 8.865 8.460 8.640 85,692 +0.01(+0.12%)
Jun 07, 2022 8.350 8.750 8.350 8.630 175,932 +0.15(+1.77%)
Jun 06, 2022 9.100 9.260 8.270 8.480 349,254 -0.51(-5.67%)
Jun 03, 2022 8.710 9.030 8.680 8.990 176,161 +0.13(+1.47%)
Jun 02, 2022 9.350 9.630 8.730 8.860 281,580 -0.46(-4.94%)
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.