Membership Collective Gro...

NYSE: MCG · Real-Time Price · USD
6.58
-0.04 (-0.60%)
At close: Mar 17, 2023, 9:00 PM

MCG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Mar 17, 2023 6.48 6.73 6.30 6.58 6.58 -0.60% 240,609
Mar 16, 2023 5.79 6.73 5.79 6.62 6.62 13.75% 203,978
Mar 15, 2023 6.18 6.30 5.79 5.82 5.82 -8.20% 238,810
Mar 14, 2023 6.71 6.89 6.34 6.34 6.34 -1.25% 159,430
Mar 13, 2023 6.78 7.04 6.03 6.42 6.42 -6.69% 414,066
Mar 10, 2023 6.47 7.17 6.23 6.88 6.88 6.50% 322,696
Mar 9, 2023 7.50 7.75 6.19 6.46 6.46 -12.70% 702,975
Mar 8, 2023 7.17 7.54 6.83 7.40 7.40 18.21% 1,501,849
Mar 7, 2023 6.26 6.45 6.14 6.26 6.26 -0.16% 275,093
Mar 6, 2023 5.90 6.43 5.90 6.27 6.27 4.15% 205,723
Mar 3, 2023 6.01 6.28 5.85 6.02 6.02 2.38% 264,791
Mar 2, 2023 6.13 6.27 4.89 5.88 5.88 -6.07% 870,585
Mar 1, 2023 6.77 6.84 6.17 6.26 6.26 -6.43% 170,186
Feb 28, 2023 6.20 6.74 6.12 6.69 6.69 6.53% 252,929
Feb 27, 2023 6.28 6.40 6.21 6.28 6.28 0.80% 96,400
Feb 24, 2023 6.29 6.52 6.00 6.23 6.23 -2.66% 194,374
Feb 23, 2023 6.02 6.48 5.92 6.40 6.40 7.20% 148,608
Feb 22, 2023 5.97 6.14 5.96 5.97 5.97 0.67% 134,509
Feb 21, 2023 5.90 6.17 5.85 5.93 5.93 -1.50% 72,868
Feb 17, 2023 5.93 6.21 5.82 6.02 6.02 0.33% 84,427