Membership Collective Group Inc (MCG) Historical Stock Data

6.91 ↑0.00 (0.00%)

As of March 17, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MCG is down -0.17% a day on average. There have been 16 days where Membership Collective Group Inc closed green and 14 days where MCG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-19	7.06	6.91	↓$0.15 (-2.12%)	6.81	7.18	80.36K
2023-05-12	7.43	6.93	↓$0.50 (-6.73%)	6.73	7.64	208.24K
2023-05-05	7.15	7.09	↓$0.06 (-0.84%)	7.06	7.68	119.31K
2023-04-28	6.22	6.53	↑$0.31 (4.98%)	6.18	6.65	88.72K
2023-04-21	6.33	6.48	↑$0.15 (2.37%)	6.30	6.62	54.40K
2023-04-14	6.01	5.92	↓$0.09 (-1.50%)	5.85	6.04	71.43K
2023-04-06	5.61	5.95	↑$0.34 (6.06%)	5.50	5.98	150.84K
2023-03-31	6.59	6.54	↓$0.05 (-0.76%)	6.37	6.59	54.90K
2023-03-24	6.79	6.44	↓$0.35 (-5.15%)	6.30	6.79	181.92K
2023-03-17	6.48	6.58	↑$0.10 (1.54%)	6.30	6.71	240.60K
2023-03-16	5.79	6.62	↑$0.83 (14.34%)	5.79	6.73	203.98K
2023-03-15	6.18	5.82	↓$0.36 (-5.83%)	5.79	6.30	238.79K
2023-03-14	6.71	6.34	↓$0.37 (-5.51%)	6.34	6.89	159.39K
2023-03-13	6.78	6.42	↓$0.36 (-5.31%)	6.03	7.04	413.06K
2023-03-10	6.47	6.88	↑$0.41 (6.34%)	6.23	7.17	322.70K
2023-03-09	7.50	6.46	↓$1.04 (-13.87%)	6.23	7.74	702.97K
2023-03-08	7.17	7.40	↑$0.23 (3.21%)	6.83	7.54	1.50M
2023-03-07	6.26	6.26	↑$0.00 (0.00%)	6.14	6.45	274.93K
2023-03-06	5.90	6.27	↑$0.37 (6.27%)	5.90	6.43	205.72K
2023-03-03	6.01	6.02	↑$0.01 (0.17%)	5.86	6.28	264.79K
2023-03-02	6.13	5.88	↓$0.25 (-4.08%)	4.89	6.27	870.58K
2023-03-01	6.77	6.26	↓$0.51 (-7.53%)	6.17	6.83	170.19K
2023-02-28	6.20	6.69	↑$0.49 (7.90%)	6.16	6.74	252.75K
2023-02-27	6.28	6.28	↑$0.00 (0.00%)	6.21	6.41	96.40K
2023-02-24	6.29	6.23	↓$0.06 (-0.95%)	6.00	6.52	194.36K
2023-02-23	6.02	6.40	↑$0.38 (6.31%)	5.92	6.48	148.61K
2023-02-22	5.97	5.97	↑$0.00 (0.00%)	5.97	6.13	134.50K
2023-02-21	5.90	5.93	↑$0.03 (0.51%)	5.85	6.17	72.87K
2023-02-17	5.93	6.02	↑$0.09 (1.52%)	5.86	6.21	84.43K
2023-02-16	6.41	6.00	↓$0.41 (-6.40%)	5.87	6.43	179.64K