Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Membership Collective Group Inc Cl A (NY: MCG )

6.580 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.500 3.890 3.500 3.740 321,802 +0.09(+2.47%)
Dec 29, 2022 3.370 3.765 3.340 3.650 678,345 +0.45(+14.06%)
Dec 28, 2022 3.330 3.420 3.080 3.200 1,704,102 -0.13(-3.90%)
Dec 27, 2022 3.580 3.690 3.330 3.330 325,142 -0.17(-4.86%)
Dec 23, 2022 3.600 3.630 3.420 3.500 762,134 -0.10(-2.78%)
Dec 22, 2022 3.740 3.740 3.500 3.600 375,472 +0.02(+0.56%)
Dec 21, 2022 3.580 3.730 3.550 3.580 252,534 +0.07(+1.99%)
Dec 20, 2022 3.700 3.740 3.500 3.510 368,046 -0.21(-5.65%)
Dec 19, 2022 3.860 3.860 3.651 3.720 262,886 -0.13(-3.38%)
Dec 16, 2022 3.800 3.900 3.750 3.850 340,008 +0.01(+0.26%)
Dec 15, 2022 3.990 4.110 3.810 3.840 264,800 -0.25(-6.11%)
Dec 14, 2022 4.110 4.270 4.003 4.090 565,423 -0.01(-0.24%)
Dec 13, 2022 4.320 4.530 4.070 4.100 878,161 +0.16(+4.06%)
Dec 12, 2022 4.070 4.130 3.890 3.940 281,158 -0.01(-0.25%)
Dec 09, 2022 3.760 4.170 3.680 3.950 664,409 +0.15(+3.95%)
Dec 08, 2022 3.680 4.150 3.560 3.800 1,144,838 +0.28(+7.95%)
Dec 07, 2022 3.750 3.940 3.510 3.520 497,835 -0.30(-7.85%)
Dec 06, 2022 4.440 4.470 3.790 3.820 688,646 -0.66(-14.73%)
Dec 05, 2022 4.720 5.020 4.480 4.480 577,116 -0.36(-7.44%)
Dec 02, 2022 4.310 5.010 4.250 4.840 677,584 +0.45(+10.25%)
Dec 01, 2022 4.430 4.750 4.370 4.390 446,282 -0.11(-2.44%)
Nov 30, 2022 4.270 4.520 4.060 4.500 1,194,351 +0.26(+6.13%)
Nov 29, 2022 4.000 4.270 3.980 4.240 458,240 +0.26(+6.53%)
Nov 28, 2022 4.030 4.130 3.930 3.980 256,015 -0.08(-1.97%)
Nov 25, 2022 4.040 4.175 3.920 4.060 293,404 +0.17(+4.37%)
Nov 23, 2022 3.900 4.057 3.753 3.890 292,669 +0.10(+2.64%)
Nov 22, 2022 3.810 3.860 3.730 3.790 557,805 -0.01(-0.26%)
Nov 21, 2022 3.690 4.010 3.600 3.800 648,254 +0.15(+4.11%)
Nov 18, 2022 3.540 3.790 3.420 3.650 961,164 +0.22(+6.41%)
Nov 17, 2022 3.610 4.105 3.360 3.430 1,308,702 -0.43(-11.14%)
Nov 16, 2022 4.330 4.720 3.825 3.860 1,033,786 -0.89(-18.74%)
Nov 15, 2022 4.840 5.090 4.705 4.750 606,439 -0.07(-1.45%)
Nov 14, 2022 5.070 5.160 4.790 4.820 355,621 -0.17(-3.41%)
Nov 11, 2022 4.550 5.105 4.550 4.990 479,806 +0.49(+10.89%)
Nov 10, 2022 4.150 4.685 4.130 4.500 452,780 +0.57(+14.50%)
Nov 09, 2022 4.430 4.430 3.910 3.930 198,355 -0.56(-12.47%)
Nov 08, 2022 4.540 4.702 4.385 4.490 251,553 +0.02(+0.45%)
Nov 07, 2022 4.860 4.935 4.390 4.470 366,259 -0.35(-7.26%)
Nov 04, 2022 4.720 4.870 4.610 4.820 527,011 +0.22(+4.78%)
Nov 03, 2022 4.450 4.820 4.435 4.600 912,534 +0.10(+2.22%)
Nov 02, 2022 4.740 4.470 4.500 344,637 -0.26(-5.46%)
Nov 01, 2022 4.670 4.870 4.600 4.760 272,348 +0.18(+3.93%)
Oct 31, 2022 4.420 5.010 4.390 4.580 687,376 +0.20(+4.57%)
Oct 28, 2022 4.190 4.400 4.070 4.380 355,962 +0.21(+5.04%)
Oct 27, 2022 4.470 4.540 4.130 4.170 266,187 -0.25(-5.66%)
Oct 26, 2022 4.110 4.540 4.050 4.420 843,826 +0.34(+8.33%)
Oct 25, 2022 4.050 4.240 4.010 4.080 898,802 +0.02(+0.49%)
Oct 24, 2022 4.260 4.290 4.030 4.060 221,641 -0.20(-4.69%)
Oct 21, 2022 4.260 4.260 4.040 4.260 330,801 -0.05(-1.16%)
Oct 20, 2022 4.400 4.670 4.300 4.310 297,204 -0.13(-2.93%)
Oct 19, 2022 4.330 4.570 4.300 4.440 399,081 +0.09(+2.07%)
Oct 18, 2022 4.360 4.490 4.260 4.350 265,867 +0.13(+3.08%)
Oct 17, 2022 4.130 4.231 4.080 4.220 289,851 +0.19(+4.71%)
Oct 14, 2022 4.220 4.315 3.980 4.030 238,685 -0.15(-3.59%)
Oct 13, 2022 4.180 4.370 4.105 4.180 227,082 -0.18(-4.13%)
Oct 12, 2022 4.070 4.370 4.020 4.360 394,015 +0.27(+6.60%)
Oct 11, 2022 4.080 4.170 3.940 4.090 472,239 -0.04(-0.97%)
Oct 10, 2022 3.820 4.190 3.720 4.130 562,372 +0.32(+8.40%)
Oct 07, 2022 3.700 3.975 3.610 3.810 548,683 -0.19(-4.75%)
Oct 06, 2022 4.080 4.200 3.720 4.000 617,058 -0.14(-3.38%)
Oct 05, 2022 4.010 4.199 3.940 4.140 501,797 -0.10(-2.36%)
Oct 04, 2022 3.400 4.540 3.140 4.240 1,953,926 -0.14(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.