Membership Collective Group Inc Cl A (NY: MCG )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 4.810 4.900 4.680 4.780 163,332 +0.00(+0.00%)
Jan 25, 2023 4.640 4.939 4.640 4.780 233,715 +0.08(+1.70%)
Jan 24, 2023 5.340 5.420 4.610 4.700 423,535 -0.77(-14.08%)
Jan 23, 2023 5.380 5.520 5.330 5.470 126,874 +0.10(+1.86%)
Jan 20, 2023 5.460 5.600 5.280 5.370 236,757 -0.12(-2.19%)
Jan 19, 2023 5.160 5.530 5.070 5.490 283,789 +0.13(+2.43%)
Jan 18, 2023 5.390 5.630 5.100 5.360 433,945 +0.26(+5.10%)
Jan 17, 2023 5.360 5.360 4.720 5.100 196,959 -0.21(-3.95%)
Jan 13, 2023 5.210 5.430 5.050 5.310 677,351 +0.10(+1.92%)
Jan 12, 2023 5.430 5.610 4.960 5.210 438,705 -0.19(-3.52%)
Jan 11, 2023 5.170 5.615 5.145 5.400 1,136,464 +0.21(+4.05%)
Jan 10, 2023 4.660 5.230 4.570 5.190 679,534 +0.53(+11.37%)
Jan 09, 2023 4.400 4.680 4.400 4.660 302,433 +0.32(+7.37%)
Jan 06, 2023 4.110 4.350 4.010 4.340 480,023 +0.22(+5.34%)
Jan 05, 2023 4.780 4.780 4.080 4.120 359,868 -0.62(-13.08%)
Jan 04, 2023 4.770 5.067 4.550 4.740 370,940 -0.03(-0.63%)
Jan 03, 2023 3.800 4.790 3.795 4.770 823,023 +1.03(+27.54%)
Dec 30, 2022 3.500 3.890 3.500 3.740 321,802 +0.09(+2.47%)
Dec 29, 2022 3.370 3.765 3.340 3.650 678,345 +0.45(+14.06%)
Dec 28, 2022 3.330 3.420 3.080 3.200 1,704,102 -0.13(-3.90%)
Dec 27, 2022 3.580 3.690 3.330 3.330 325,142 -0.17(-4.86%)
Dec 23, 2022 3.600 3.630 3.420 3.500 762,134 -0.10(-2.78%)
Dec 22, 2022 3.740 3.740 3.500 3.600 375,472 +0.02(+0.56%)
Dec 21, 2022 3.580 3.730 3.550 3.580 252,534 +0.07(+1.99%)
Dec 20, 2022 3.700 3.740 3.500 3.510 368,046 -0.21(-5.65%)
Dec 19, 2022 3.860 3.860 3.651 3.720 262,886 -0.13(-3.38%)
Dec 16, 2022 3.800 3.900 3.750 3.850 340,008 +0.01(+0.26%)
Dec 15, 2022 3.990 4.110 3.810 3.840 264,800 -0.25(-6.11%)
Dec 14, 2022 4.110 4.270 4.003 4.090 565,423 -0.01(-0.24%)
Dec 13, 2022 4.320 4.530 4.070 4.100 878,161 +0.16(+4.06%)
Dec 12, 2022 4.070 4.130 3.890 3.940 281,158 -0.01(-0.25%)
Dec 09, 2022 3.760 4.170 3.680 3.950 664,409 +0.15(+3.95%)
Dec 08, 2022 3.680 4.150 3.560 3.800 1,144,838 +0.28(+7.95%)
Dec 07, 2022 3.750 3.940 3.510 3.520 497,835 -0.30(-7.85%)
Dec 06, 2022 4.440 4.470 3.790 3.820 688,646 -0.66(-14.73%)
Dec 05, 2022 4.720 5.020 4.480 4.480 577,116 -0.36(-7.44%)
Dec 02, 2022 4.310 5.010 4.250 4.840 677,584 +0.45(+10.25%)
Dec 01, 2022 4.430 4.750 4.370 4.390 446,282 -0.11(-2.44%)
Nov 30, 2022 4.270 4.520 4.060 4.500 1,194,351 +0.26(+6.13%)
Nov 29, 2022 4.000 4.270 3.980 4.240 458,240 +0.26(+6.53%)
Nov 28, 2022 4.030 4.130 3.930 3.980 256,015 -0.08(-1.97%)
Nov 25, 2022 4.040 4.175 3.920 4.060 293,404 +0.17(+4.37%)
Nov 23, 2022 3.900 4.057 3.753 3.890 292,669 +0.10(+2.64%)
Nov 22, 2022 3.810 3.860 3.730 3.790 557,805 -0.01(-0.26%)
Nov 21, 2022 3.690 4.010 3.600 3.800 648,254 +0.15(+4.11%)
Nov 18, 2022 3.540 3.790 3.420 3.650 961,164 +0.22(+6.41%)
Nov 17, 2022 3.610 4.105 3.360 3.430 1,308,702 -0.43(-11.14%)
Nov 16, 2022 4.330 4.720 3.825 3.860 1,033,786 -0.89(-18.74%)
Nov 15, 2022 4.840 5.090 4.705 4.750 606,439 -0.07(-1.45%)
Nov 14, 2022 5.070 5.160 4.790 4.820 355,621 -0.17(-3.41%)
Nov 11, 2022 4.550 5.105 4.550 4.990 479,806 +0.49(+10.89%)
Nov 10, 2022 4.150 4.685 4.130 4.500 452,780 +0.57(+14.50%)
Nov 09, 2022 4.430 4.430 3.910 3.930 198,355 -0.56(-12.47%)
Nov 08, 2022 4.540 4.702 4.385 4.490 251,553 +0.02(+0.45%)
Nov 07, 2022 4.860 4.935 4.390 4.470 366,259 -0.35(-7.26%)
Nov 04, 2022 4.720 4.870 4.610 4.820 527,011 +0.22(+4.78%)
Nov 03, 2022 4.450 4.820 4.435 4.600 912,534 +0.10(+2.22%)
Nov 02, 2022 4.740 4.470 4.500 344,637 -0.26(-5.46%)
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.