S&P 500   5,069.34 (+1.76%)
DOW   38,922.94 (+0.80%)
QQQ   436.89 (+2.65%)
AAPL   183.24 (+0.50%)
MSFT   409.70 (+1.87%)
META   487.89 (+4.24%)
GOOGL   143.80 (+0.88%)
AMZN   173.34 (+2.82%)
TSLA   195.76 (+0.51%)
NVDA   775.99 (+15.01%)
NIO   5.76 (-3.52%)
AMD   183.18 (+11.50%)
BABA   75.96 (+0.50%)
T   16.66 (-2.00%)
F   12.17 (+0.25%)
MU   85.74 (+5.22%)
CGC   3.41 (-0.87%)
GE   151.88 (+1.89%)
DIS   107.83 (+0.15%)
AMC   4.40 (-3.72%)
PFE   27.43 (-0.87%)
PYPL   58.43 (+1.65%)
XOM   104.92 (+0.07%)
S&P 500   5,069.34 (+1.76%)
DOW   38,922.94 (+0.80%)
QQQ   436.89 (+2.65%)
AAPL   183.24 (+0.50%)
MSFT   409.70 (+1.87%)
META   487.89 (+4.24%)
GOOGL   143.80 (+0.88%)
AMZN   173.34 (+2.82%)
TSLA   195.76 (+0.51%)
NVDA   775.99 (+15.01%)
NIO   5.76 (-3.52%)
AMD   183.18 (+11.50%)
BABA   75.96 (+0.50%)
T   16.66 (-2.00%)
F   12.17 (+0.25%)
MU   85.74 (+5.22%)
CGC   3.41 (-0.87%)
GE   151.88 (+1.89%)
DIS   107.83 (+0.15%)
AMC   4.40 (-3.72%)
PFE   27.43 (-0.87%)
PYPL   58.43 (+1.65%)
XOM   104.92 (+0.07%)
S&P 500   5,069.34 (+1.76%)
DOW   38,922.94 (+0.80%)
QQQ   436.89 (+2.65%)
AAPL   183.24 (+0.50%)
MSFT   409.70 (+1.87%)
META   487.89 (+4.24%)
GOOGL   143.80 (+0.88%)
AMZN   173.34 (+2.82%)
TSLA   195.76 (+0.51%)
NVDA   775.99 (+15.01%)
NIO   5.76 (-3.52%)
AMD   183.18 (+11.50%)
BABA   75.96 (+0.50%)
T   16.66 (-2.00%)
F   12.17 (+0.25%)
MU   85.74 (+5.22%)
CGC   3.41 (-0.87%)
GE   151.88 (+1.89%)
DIS   107.83 (+0.15%)
AMC   4.40 (-3.72%)
PFE   27.43 (-0.87%)
PYPL   58.43 (+1.65%)
XOM   104.92 (+0.07%)
S&P 500   5,069.34 (+1.76%)
DOW   38,922.94 (+0.80%)
QQQ   436.89 (+2.65%)
AAPL   183.24 (+0.50%)
MSFT   409.70 (+1.87%)
META   487.89 (+4.24%)
GOOGL   143.80 (+0.88%)
AMZN   173.34 (+2.82%)
TSLA   195.76 (+0.51%)
NVDA   775.99 (+15.01%)
NIO   5.76 (-3.52%)
AMD   183.18 (+11.50%)
BABA   75.96 (+0.50%)
T   16.66 (-2.00%)
F   12.17 (+0.25%)
MU   85.74 (+5.22%)
CGC   3.41 (-0.87%)
GE   151.88 (+1.89%)
DIS   107.83 (+0.15%)
AMC   4.40 (-3.72%)
PFE   27.43 (-0.87%)
PYPL   58.43 (+1.65%)
XOM   104.92 (+0.07%)

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

$5.57
+0.02 (+0.36%)
(As of 02/21/2024 ET)

Membership Collective Group Stock Price Performance

5 Day
Performance
-2.79%
1 Month
Performance
-12.56%
3 Month
Performance
-14.18%
6 Month
Performance
-20.20%
Year-To-Date
Performance
-21.77%
1 Year
Performance
-6.70%
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


MCG Stock Chart for Thursday, February, 22, 2024

Membership Collective Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/18/2024$6.60$6.42
-2.73%
$6.45$6.18141,368 shs$375.05 million
01/17/2024$6.60$6.60$6.62$6.4985,656 shs$385.57 million
01/16/2024$6.68$6.60
-1.20%
$6.62$6.4985,550 shs$385.57 million
01/15/2024$6.68$6.68$6.77$6.54100,187 shs$390.24 million
01/12/2024$6.63$6.75
+1.81%
$6.82$6.51169,769 shs$394.33 million
01/11/2024$6.63$6.63$6.65$6.4569,563 shs$387.32 million
01/10/2024$6.74$6.63
-1.63%
$6.65$6.4569,549 shs$387.32 million
01/09/2024$6.53$6.74
+3.22%
$6.75$6.4871,973 shs$393.74 million
01/08/2024$6.53$6.53$6.67$6.31114,382 shs$381.48 million
01/05/2024$6.62$6.44
-2.72%
$6.65$6.42106,289 shs$376.22 million
01/04/2024$6.72$6.62
-1.49%
$6.68$6.40136,765 shs$386.73 million
01/03/2024$7.12$6.72
-5.62%
$7.10$6.62158,734 shs$392.58 million
01/02/2024$6.58$7.12
+8.21%
$7.41$7.09117,740 shs$415.94 million
01/01/2024$7.12$6.58
-7.58%
$6.73$6.30240,600 shs$384.40 million
12/29/2023$7.49$7.39
-1.34%
$7.55$7.30100,024 shs$431.72 million
12/28/2023$7.44$7.49
+0.67%
$7.52$7.3493,746 shs$437.56 million
12/27/2023$7.31$7.44
+1.78%
$7.44$7.2575,909 shs$434.64 million
12/26/2023$7.31$7.31$7.36$7.2379,420 shs$427.04 million
12/25/2023$7.31$7.31$7.36$7.2379,420 shs$427.04 million
12/22/2023$7.32$7.24
-1.09%
$7.33$7.1772,800 shs$422.95 million
12/21/2023$7.32$7.32$7.59$7.28191,571 shs$427.63 million
12/20/2023$7.44$7.32
-1.61%
$7.59$7.28191,555 shs$427.63 million
12/19/2023$6.58$7.44
+13.07%
$7.44$7.19114,921 shs$434.64 million
12/18/2023N/A$6.58$6.73$6.30240,600 shs$384.40 million
12/15/2023$6.90$7.50
+8.70%
$7.50$6.96319,305 shs$438.14 million
12/14/2023$6.63$6.90
+4.07%
$6.90$6.39111,950 shs$403.09 million
12/13/2023$6.42$6.63
+3.27%
$6.79$6.39135,504 shs$387.32 million
12/12/2023$6.42$6.42$6.45$6.2697,632 shs$375.05 million
12/11/2023$6.33$6.42
+1.42%
$6.45$6.2697,632 shs$375.05 million
12/08/2023$6.34$6.33
-0.16%
$6.44$6.2994,772 shs$369.79 million
12/07/2023$6.45$6.34
-1.71%
$6.61$6.3178,526 shs$370.38 million
12/06/2023$6.60$6.45
-2.27%
$6.55$6.3699,434 shs$376.80 million
12/05/2023$6.69$6.60
-1.35%
$6.83$6.54123,528 shs$385.57 million
12/04/2023$6.69$6.69$6.70$6.30149,734 shs$390.82 million
12/01/2023$6.29$6.29$6.45$6.28111,876 shs$367.46 million
11/30/2023$6.46$6.29
-2.63%
$6.45$6.28111,876 shs$367.46 million
11/29/2023$6.41$6.46
+0.78%
$6.49$6.27124,447 shs$377.39 million
11/28/2023$6.58$6.41
-2.58%
$6.58$6.4085,313 shs$374.47 million
11/27/2023$6.57$6.58
+0.15%
$6.73$6.30240,600 shs$384.40 million
11/24/2023$6.49$6.49$6.64$6.36132,182 shs$379.14 million
11/23/2023$6.49$6.49$6.64$6.36132,182 shs$379.14 million
11/22/2023$6.49$6.49$6.64$6.36132,182 shs$379.14 million
11/21/2023$6.77$6.49
-4.14%
$6.97$6.42246,598 shs$379.14 million

This page (NYSE:MCG) was last updated on 2/22/2024 by MarketBeat.com Staff