S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSE:MCG

Membership Collective Group Stock Chart and Price History

$12.96
-0.31 (-2.34%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$12.34
$13.49
50-Day Range
$10.48
$14.11
52-Week Range
$9.56
$14.87
Volume
257,600 shs
Average Volume
257,685 shs
Market Capitalization
$790.95 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Membership Collective Group (NYSE:MCG) Price Performance

5 Day
Performance
+1.01%

1 Month
Performance
+16.23%

3 Month
Performance
+5.97%


Membership Collective Group (NYSE MCG) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Membership Collective Group (NYSE:MCG) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$13.27$12.96
-2.34%
$13.49$12.34257,683 shs$790.95 million
12/02/2021$12.83$13.27
+3.43%
$13.41$12.89135,874 shs$809.87 million
12/01/2021$12.42$12.83
+3.30%
$13.53$12.45189,783 shs$783.02 million
11/30/2021$12.49$12.42
-0.56%
$12.46$12.01511,478 shs$757.99 million
11/29/2021$12.60$12.49
-0.87%
$12.81$12.2988,425 shs$780.36 million
11/26/2021$12.95$12.60
-2.70%
$12.90$12.3986,510 shs$787.24 million
11/25/2021$12.95$12.95$13.10$12.73101,893 shs$809.10 million
11/24/2021$13.00$12.95
-0.38%
$13.10$12.73101,893 shs$809.10 million
11/23/2021$13.09$13.00
-0.69%
$13.31$12.39220,978 shs$812.23 million
11/22/2021$12.84$13.09
+1.95%
$13.42$12.52264,630 shs$817.85 million
11/19/2021$13.53$12.84
-5.10%
$13.85$12.53140,787 shs$802.23 million
11/18/2021$13.03$13.53
+3.84%
$14.00$13.00426,488 shs$845.34 million
11/17/2021$12.07$13.03
+7.95%
$13.18$11.75413,431 shs$814.10 million
11/16/2021$10.91$12.07
+10.63%
$12.20$11.07730,443 shs$754.12 million
11/15/2021$11.18$10.91
-2.42%
$11.27$10.67143,449 shs$681.65 million
11/12/2021$10.98$11.18
+1.82%
$11.45$10.87183,379 shs$698.52 million
11/11/2021$11.68$10.98
-5.99%
$11.88$10.89176,443 shs$686.02 million
11/10/2021$10.90$11.68
+7.16%
$11.68$10.64242,181 shs$729.76 million
11/09/2021$10.92$10.90
-0.18%
$11.09$10.68106,706 shs$681.02 million
11/08/2021$11.15$10.92
-2.06%
$11.43$10.7463,918 shs$682.27 million
11/05/2021$10.50$11.15
+6.19%
$11.20$10.50291,319 shs$696.64 million
11/04/2021$10.56$10.50
-0.57%
$10.79$10.3151,810 shs$656.03 million
11/03/2021$10.48$10.56
+0.76%
$10.67$10.3048,148 shs$659.78 million
11/02/2021$10.67$10.48
-1.78%
$10.80$10.40324,186 shs$654.78 million
11/01/2021$10.51$10.67
+1.52%
$10.68$10.39133,495 shs$666.65 million
10/29/2021N/A$10.51$10.68$10.44102,605 shs$656.65 million
10/18/2021$11.99$11.97
-0.17%
$12.15$11.77303,642 shs$747.87 million
10/15/2021$11.91$11.99
+0.67%
$12.32$11.79171,173 shs$749.12 million
10/14/2021$11.80$11.91
+0.93%
$12.15$11.85135,095 shs$744.13 million
10/13/2021$11.78$11.80
+0.17%
$12.10$11.75142,036 shs$737.25 million
10/12/2021$12.02$11.78
-2.00%
$12.12$11.7599,432 shs$736.00 million
10/11/2021$12.05$12.02
-0.25%
$12.27$11.9358,543 shs$751.00 million
10/08/2021$12.36$12.05
-2.51%
$12.50$12.0559,160 shs$752.87 million
10/07/2021$12.40$12.36
-0.32%
$12.74$12.15117,583 shs$772.24 million
10/06/2021$12.54$12.40
-1.12%
$12.64$12.0740,171 shs$774.74 million
10/05/2021$12.51$12.54
+0.24%
$12.86$12.3951,346 shs$783.49 million
10/04/2021$13.00$12.51
-3.77%
$12.98$12.4841,154 shs$781.61 million
10/01/2021$12.44$13.00
+4.50%
$13.04$12.03208,837 shs$812.23 million
09/30/2021$12.77$12.44
-2.58%
$13.00$12.25129,969 shs$777.24 million
09/29/2021$13.16$12.77
-2.96%
$13.27$12.7433,348 shs$797.86 million
09/28/2021$13.40$13.16
-1.79%
$13.53$13.07130,393 shs$822.22 million
09/27/2021$13.22$13.40
+1.36%
$13.73$13.01125,968 shs$837.22 million
09/24/2021$13.98$13.22
-5.44%
$13.97$13.00197,766 shs$825.97 million
09/23/2021$13.93$13.98
+0.36%
$14.50$13.81204,336 shs$873.46 million
09/22/2021$14.10$13.93
-1.21%
$14.49$13.15166,121 shs$870.33 million
09/21/2021$13.79$14.10
+2.25%
$14.87$13.69184,273 shs$880.95 million
09/20/2021$13.72$13.79
+0.51%
$14.04$13.27248,132 shs$861.59 million
09/17/2021$14.11$13.72
-2.76%
$14.22$13.521.37 million shs$857.21 million
09/16/2021$14.11$14.11$14.48$13.82126,065 shs$881.58 million
09/15/2021$13.68$14.11
+3.14%
$14.25$13.5083,609 shs$881.58 million
09/14/2021$14.10$13.68
-2.98%
$14.25$13.51135,304 shs$854.71 million
09/13/2021$13.82$14.10
+2.03%
$14.23$13.41181,208 shs$880.95 million
09/10/2021$13.01$13.82
+6.23%
$13.96$12.97147,360 shs$863.46 million
09/09/2021$13.23$13.01
-1.66%
$13.25$12.84176,167 shs$812.85 million
09/08/2021$12.93$13.23
+2.32%
$13.34$12.64227,311 shs$826.60 million
09/07/2021$12.23$12.93
+5.72%
$13.07$12.37307,295 shs$807.85 million
09/06/2021$12.23$12.23$12.50$11.86160,703 shs$764.12 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.