Membership Collective Gro... (MCG)
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 |