Free Trial

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

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free MCG Stock Alerts
$5.27
+0.14 (+2.73%)
(As of 05/10/2024)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Membership Collective Group Stock Price Performance

5 Day
Performance
+2.73%
1 Month
Performance
-3.30%
3 Month
Performance
-7.71%
6 Month
Performance
-13.46%
Year-To-Date
Performance
-25.98%
1 Year
Performance
-23.95%
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 InvestorPlace
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

MCG Stock Chart for Tuesday, May, 14, 2024

MCG Chart by TradingView

Membership Collective Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/16/2024$5.81$5.74
-1.20%		$5.91$5.63243,050 shs$335.33 million
02/15/2024$5.71$5.81
+1.75%		$5.89$5.66166,568 shs$339.41 million
02/14/2024$6.24$5.71
-8.49%		$5.99$5.68249,800 shs$333.57 million
02/13/2024$5.63$6.24
+10.83%		$6.31$5.60833,748 shs$364.54 million

Related Companies:
This page (NYSE:MCG) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Not Trump. Not Biden. But ___________.
The Freeport Society
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media