S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
New York goes dark, then America. (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Intuitive Surgical Stock Can Trend Much Higher This Year 
3 Magnificent Seven Stocks Outperforming the Rest
Did You Get Your Free Bitcoin Yet? (Ad)
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Closing prices for crude oil, gold and other commodities
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
New York goes dark, then America. (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Intuitive Surgical Stock Can Trend Much Higher This Year 
3 Magnificent Seven Stocks Outperforming the Rest
Did You Get Your Free Bitcoin Yet? (Ad)
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Closing prices for crude oil, gold and other commodities
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
New York goes dark, then America. (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Intuitive Surgical Stock Can Trend Much Higher This Year 
3 Magnificent Seven Stocks Outperforming the Rest
Did You Get Your Free Bitcoin Yet? (Ad)
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Closing prices for crude oil, gold and other commodities
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
New York goes dark, then America. (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Intuitive Surgical Stock Can Trend Much Higher This Year 
3 Magnificent Seven Stocks Outperforming the Rest
Did You Get Your Free Bitcoin Yet? (Ad)
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Closing prices for crude oil, gold and other commodities
Free Trial

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

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)
Free MCG Stock Alerts
$5.30
-0.06 (-1.12%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Membership Collective Group Stock Price Performance

5 Day
Performance
-19.45%
1 Month
Performance
-12.25%
3 Month
Performance
-16.80%
6 Month
Performance
-26.59%
Year-To-Date
Performance
-25.56%
1 Year
Performance
-17.19%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

MCG Stock Chart for Saturday, April, 20, 2024

MCG Chart by TradingView

Membership Collective Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/12/2024$5.63$5.63$6.02$5.501.64 million shs$328.90 million
02/09/2024$5.00$5.00$5.30$4.66929,109 shs$292.10 million
02/08/2024$5.00$5.00$5.30$4.66927,727 shs$292.10 million
02/07/2024$6.18$5.00
-19.09%		$6.15$4.352.20 million shs$292.10 million
02/06/2024$6.20$6.18
-0.32%		$6.61$6.16335,394 shs$361.03 million
02/05/2024$6.20$6.20$6.30$6.04111,025 shs$362.20 million
02/02/2024$6.15$6.20
+0.81%		$6.30$6.04109,338 shs$362.20 million
02/01/2024$6.15$6.15$6.44$6.1398,021 shs$359.28 million
01/31/2024$6.34$6.15
-3.00%		$6.44$6.1397,902 shs$359.28 million
01/30/2024$6.20$6.34
+2.26%		$6.36$6.1455,829 shs$370.38 million
01/29/2024$6.20$6.20$6.37$6.1846,738 shs$362.20 million
01/26/2024$6.34$6.34$6.37$6.1867,505 shs$370.38 million
01/25/2024$6.47$6.34
-2.01%		$6.37$6.1867,505 shs$370.38 million
01/24/2024$6.38$6.47
+1.41%		$6.61$6.4456,595 shs$377.97 million
01/23/2024$6.37$6.38
+0.16%		$6.50$6.3394,694 shs$372.71 million
01/22/2024$6.37$6.37$6.42$6.10125,894 shs$372.13 million
01/19/2024$6.42$6.42$6.45$6.18141,368 shs$375.05 million

Related Companies:
This page (NYSE:MCG) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
SHOCKING Crypto Leak…
Crypto 101 Media
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets