Membership Collective Group (MCG) Stock Chart & Stock Price History $5.18 +0.07 (+1.37%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Membership Collective Group Stock Price Performance5 Day Performance-10.51%1 Month Performance-2.67%3 Month Performance-9.72%6 Month Performance-19.40%Year-To-Date Performance-28.23%1 Year Performance-10.04% 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 Email Address Ad DTIWe’re in a code red crisis and 99% of Americans are clueless Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES! And how YOU can prepare for the next 2024 BOOM here! MCG Stock Chart for Friday, July, 26, 2024 MCG Chart by TradingView Membership Collective Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2024$5.63$5.33-5.33%$5.68$5.31180,591 shs$384.40 million07/24/2024$5.59$5.63+0.72%$5.77$5.53204,141 shs$328.90 million07/23/2024$5.59$5.59$5.71$5.56251,046 shs$326.56 million07/22/2024$5.71$5.59-2.10%$5.71$5.56251,045 shs$326.56 million07/19/2024$5.98$5.96-0.33%$6.08$5.9478,350 shs$348.18 million07/18/2024$5.98$5.98$6.15$5.93227,688 shs$349.35 million Get the Latest News and Ratings for MCG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. 07/17/2024$6.07$5.98-1.48%$6.15$5.93227,688 shs$349.35 million07/16/2024$6.58$6.07-7.75%$6.09$5.88158,999 shs$354.60 million07/15/2024$5.87$6.58+12.10%$6.73$6.30240,600 shs$384.40 million07/12/2024$5.79$5.86+1.21%$5.94$5.80149,076 shs$342.34 million07/11/2024$5.78$5.79+0.17%$5.87$5.67195,345 shs$338.25 million07/10/2024$5.95$5.78-2.86%$5.97$5.75219,127 shs$337.66 million07/09/2024$5.86$5.95+1.54%$6.00$5.85231,220 shs$347.59 million07/08/2024$5.86$5.86$5.92$5.59187,104 shs$342.34 million07/05/2024$5.59$5.59$5.89$5.51178,932 shs$326.56 million07/04/2024$5.46$5.59+2.38%$5.89$5.51178,932 shs$326.56 million07/03/2024$5.27$5.46+3.61%$5.53$5.22171,564 shs$318.97 million07/02/2024$5.31$5.27-0.75%$5.44$5.24143,515 shs$307.87 million07/01/2024$5.31$5.31$5.37$5.24193,323 shs$310.21 million06/28/2024$5.29$5.31+0.38%$5.37$5.24193,313 shs$310.21 million06/27/2024$5.25$5.29+0.76%$5.38$5.17138,963 shs$309.04 million06/26/2024$5.25$5.25$5.28$5.04141,685 shs$306.70 million06/25/2024$5.05$5.25+3.96%$5.28$5.04141,630 shs$306.70 million06/24/2024$5.05$5.05$5.38$4.83754,289 shs$295.02 million06/21/2024$5.39$5.05-6.31%$5.38$4.83738,667 shs$295.02 million06/20/2024$5.39$5.39$5.52$5.34247,956 shs$314.88 million06/19/2024$5.39$5.39$5.52$5.34247,956 shs$314.88 million06/18/2024$5.25$5.39+2.67%$5.52$5.34246,545 shs$314.88 million06/17/2024$5.25$5.25$5.40$5.25144,364 shs$306.70 million06/14/2024$5.34$5.40+1.12%$5.47$5.23165,613 shs$315.46 million06/13/2024$5.08$5.34+5.12%$5.49$5.16188,584 shs$311.96 million06/12/2024$5.01$5.08+1.40%$5.16$5.00145,787 shs$296.77 million06/11/2024$6.58$5.01-23.86%$5.08$5.00167,868 shs$292.68 million06/10/2024$5.10$6.58+29.02%$6.73$6.30240,600 shs$384.40 million06/07/2024$5.05$5.05$5.32$5.05235,060 shs$295.02 million06/06/2024$5.23$5.05-3.44%$5.32$5.05235,050 shs$295.02 million06/05/2024$5.06$5.23+3.36%$5.33$5.00226,469 shs$305.53 million06/04/2024$5.12$5.06-1.17%$5.23$5.00301,015 shs$295.60 million06/03/2024$5.12$5.12$5.40$5.10280,034 shs$299.11 million05/31/2024$5.12$5.33+4.10%$5.42$5.11124,848 shs$311.37 millionWe’re in a code red crisis and 99% of Americans are clueless (Ad)Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES! And how YOU can prepare for the next 2024 BOOM here! 05/30/2024$5.24$5.12-2.29%$5.24$5.10191,227 shs$384.40 million05/29/2024$5.24$5.24$5.37$5.23243,493 shs$306.12 million05/28/2024$5.34$5.24-1.87%$5.37$5.23243,443 shs$306.12 million05/27/2024$5.34$5.34$5.36$5.10242,638 shs$311.96 million05/24/2024$5.18$5.11-1.35%$5.28$5.08189,559 shs$298.52 million05/23/2024$5.25$5.18-1.33%$5.31$5.12175,069 shs$302.61 million05/22/2024$5.28$5.25-0.57%$5.40$5.21194,212 shs$306.70 million05/21/2024$5.28$5.28$5.40$5.1988,855 shs$308.45 million05/20/2024$5.21$5.28+1.34%$5.40$5.1988,855 shs$308.45 million05/17/2024$5.54$5.21-5.96%$5.42$5.19107,782 shs$304.36 million05/16/2024$5.87$5.54-5.62%$5.95$5.52165,024 shs$323.64 million05/15/2024$5.87$5.87$5.99$5.67185,880 shs$342.92 million05/14/2024$5.27$5.87+11.39%$5.99$5.67185,880 shs$342.92 million05/13/2024$5.27$5.27$5.39$5.00209,506 shs$307.87 million05/10/2024$5.13$5.27+2.73%$5.39$5.00209,505 shs$307.87 million05/09/2024$5.15$5.13-0.39%$5.26$5.01190,250 shs$299.69 million05/08/2024$5.15$5.15$5.34$5.0892,044 shs$300.86 million05/07/2024$5.18$5.15-0.58%$5.34$5.0891,925 shs$300.86 million05/06/2024$5.17$5.18+0.19%$5.31$5.1184,656 shs$302.61 million05/03/2024$5.29$5.29$5.35$5.0577,056 shs$309.04 million05/02/2024$5.21$5.29+1.54%$5.35$5.0577,003 shs$309.04 million05/01/2024$5.60$5.21-6.96%$5.62$5.17292,434 shs$304.36 million04/30/2024$5.60$5.60$5.83$5.6091,678 shs$327.15 million04/29/2024$5.66$5.60-1.06%$5.83$5.6091,678 shs$327.15 million04/26/2024$5.74$5.66-1.39%$5.82$5.56149,804 shs$330.65 million04/25/2024$5.33$5.74+7.69%$5.77$5.39139,642 shs$335.33 million Related Companies: MCRI Stock Price Chart SHCO Stock Price Chart PLYA Stock Price Chart BALY Stock Price Chart GHG Stock Price Chart FLL Stock Price Chart CNTY Stock Price Chart SLNA Stock Price Chart MSC Stock Price Chart MAR Stock Price Chart Receive MCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MCG) was last updated on 7/26/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredThis student turned $1,300 into $45,000 in just 4 Months!With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...Monument Traders Alliance | SponsoredRare signal predicts 50% market drop - before electionThe market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...Behind the Markets | SponsoredMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...Porter & Company | Sponsored5 Stocks that could triple in a week Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Membership Collective Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Membership Collective Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
