Free Trial

Membership Collective Group (MCG) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MCG Stock Alerts
$5.21
-0.12 (-2.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Membership Collective Group Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-2.80%
3 Month
Performance
-9.08%
6 Month
Performance
-23.04%
Year-To-Date
Performance
-26.83%
1 Year
Performance
-25.57%
Receive MCG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

MCG Stock Chart for Saturday, May, 18, 2024

MCG Chart by TradingView

Membership Collective Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.54$5.21
-5.96%		$5.42$5.19107,782 shs$304.36 million
05/16/2024$5.87$5.54
-5.62%		$5.95$5.52165,024 shs$323.64 million
05/15/2024$5.87$5.87$5.99$5.67185,880 shs$342.92 million
05/14/2024$5.27$5.87
+11.39%		$5.99$5.67185,880 shs$342.92 million
05/13/2024$5.27$5.27$5.39$5.00209,506 shs$307.87 million
05/10/2024$5.13$5.27
+2.73%		$5.39$5.00209,505 shs$307.87 million
05/09/2024$5.15$5.13
-0.39%		$5.26$5.01190,250 shs$299.69 million
05/08/2024$5.15$5.15$5.34$5.0892,044 shs$300.86 million
05/07/2024$5.18$5.15
-0.58%		$5.34$5.0891,925 shs$300.86 million
05/06/2024$5.17$5.18
+0.19%		$5.31$5.1184,656 shs$302.61 million
05/03/2024$5.29$5.29$5.35$5.0577,056 shs$309.04 million
05/02/2024$5.21$5.29
+1.54%		$5.35$5.0577,003 shs$309.04 million
05/01/2024$5.60$5.21
-6.96%		$5.62$5.17292,434 shs$304.36 million
04/30/2024$5.60$5.60$5.83$5.6091,678 shs$327.15 million
04/29/2024$5.66$5.60
-1.06%		$5.83$5.6091,678 shs$327.15 million
04/26/2024$5.74$5.66
-1.39%		$5.82$5.56149,804 shs$330.65 million
04/25/2024$5.33$5.74
+7.69%		$5.77$5.39139,642 shs$335.33 million
04/24/2024$5.29$5.33
+0.76%		$5.39$5.14110,936 shs$311.37 million
04/23/2024$5.30$5.29
-0.19%		$5.38$5.17101,006 shs$309.04 million
04/22/2024$5.30$5.30$5.40$5.20142,322 shs$309.62 million
04/19/2024$5.36$5.36$5.53$5.27180,922 shs$313.13 million
04/18/2024$5.47$5.36
-2.01%		$5.53$5.27180,921 shs$313.13 million
04/17/2024$5.48$5.47
-0.18%		$5.51$5.26192,048 shs$319.55 million
04/16/2024$6.58$5.48
-16.72%		$5.60$5.40222,047 shs$320.14 million
04/15/2024$5.45$6.58
+20.73%		$6.73$6.30240,600 shs$384.40 million
04/12/2024$5.68$5.68$5.78$5.48131,422 shs$331.82 million
04/11/2024$5.64$5.68
+0.71%		$5.78$5.48130,162 shs$331.82 million
04/10/2024$5.76$5.64
-2.08%		$5.71$5.52189,271 shs$329.48 million
04/09/2024$5.76$5.76$5.86$5.63119,184 shs$336.49 million
04/08/2024$5.75$5.76
+0.17%		$5.86$5.63119,184 shs$336.49 million
04/05/2024$5.67$5.75
+1.41%		$5.76$5.48146,769 shs$335.91 million
04/04/2024$5.67$5.67$5.73$5.55121,164 shs$331.24 million
04/03/2024$5.59$5.67
+1.43%		$5.73$5.55121,164 shs$331.24 million
04/02/2024$5.67$5.59
-1.41%		$5.75$5.48230,027 shs$326.56 million
04/01/2024$5.67$5.67$6.06$5.55254,939 shs$331.24 million
03/29/2024$5.97$5.67
-5.03%		$6.06$5.55254,939 shs$331.24 million
03/28/2024$5.97$5.97$6.00$5.76377,205 shs$348.76 million
03/27/2024$6.05$5.97
-1.32%		$6.09$5.87157,461 shs$348.76 million
03/26/2024$6.05$6.05$6.19$5.99200,031 shs$353.44 million
03/25/2024$6.05$6.05$6.19$5.99200,031 shs$353.44 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$5.99$5.99$6.17$5.97188,318 shs$349.93 million
03/21/2024$6.04$5.99
-0.83%		$6.17$5.97188,215 shs$349.93 million
03/20/2024$6.01$6.04
+0.50%		$6.13$5.95218,109 shs$352.85 million
03/19/2024$6.58$6.01
-8.66%		$6.34$5.091.35 million shs$351.10 million
03/18/2024$4.97$6.58
+32.39%		$6.73$6.30240,600 shs$384.40 million
03/15/2024$5.95$4.97
-16.47%		$5.38$4.90511,089 shs$290.34 million
03/14/2024$5.95$5.95$6.02$5.8782,785 shs$347.59 million
03/13/2024$5.96$5.95
-0.17%		$6.02$5.8782,785 shs$347.59 million
03/12/2024$6.58$5.96
-9.42%		$6.14$5.8664,719 shs$348.18 million
03/11/2024$6.03$6.58
+9.12%		$6.73$6.30240,600 shs$384.40 million
03/08/2024$5.89$5.92
+0.51%		$5.98$5.8264,592 shs$345.84 million
03/07/2024$5.88$5.89
+0.17%		$6.02$5.8368,856 shs$344.09 million
03/06/2024$5.88$5.88$6.06$5.72246,603 shs$343.50 million
03/05/2024$5.97$5.88
-1.51%		$6.06$5.72246,596 shs$343.50 million
03/04/2024$5.97$5.97$6.01$5.78135,604 shs$348.76 million
03/01/2024$5.66$5.82
+2.83%		$5.99$5.62337,478 shs$340.00 million
02/29/2024$5.52$5.66
+2.54%		$5.78$5.45354,081 shs$330.65 million
02/28/2024$5.71$5.52
-3.33%		$5.80$5.46267,057 shs$322.47 million
02/27/2024$5.71$5.71$5.74$5.44213,542 shs$333.57 million
02/26/2024$5.53$5.71
+3.25%		$5.74$5.44213,542 shs$333.57 million
02/23/2024$5.68$5.68$5.78$5.6093,593 shs$331.82 million
02/22/2024$5.57$5.68
+1.97%		$5.78$5.6093,057 shs$331.82 million
02/21/2024$5.73$5.57
-2.79%		$5.63$5.4796,827 shs$325.39 million
02/20/2024$5.73$5.73$5.89$5.60128,618 shs$334.74 million
02/19/2024$5.73$5.73$5.89$5.60128,618 shs$334.74 million

Related Companies:
This page (NYSE:MCG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders