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 (%)
Mar 17, 2023 6.580 0 -0.04(-0.60%)
Mar 16, 2023 5.790 6.730 5.790 6.620 203,975 +0.80(+13.75%)
Mar 15, 2023 6.180 6.300 5.790 5.820 238,810 -0.52(-8.20%)
Mar 14, 2023 6.710 6.890 6.340 6.340 159,430 -0.08(-1.25%)
Mar 13, 2023 6.780 7.040 6.030 6.420 414,066 -0.46(-6.69%)
Mar 10, 2023 6.470 7.168 6.230 6.880 322,696 +0.42(+6.50%)
Mar 09, 2023 7.500 7.750 6.190 6.460 702,973 -0.94(-12.70%)
Mar 08, 2023 7.170 7.540 6.830 7.400 1,501,636 +1.14(+18.21%)
Mar 07, 2023 6.260 6.450 6.140 6.260 275,078 -0.01(-0.16%)
Mar 06, 2023 5.900 6.430 5.900 6.270 205,723 +0.25(+4.15%)
Mar 03, 2023 6.010 6.280 5.850 6.020 264,791 +0.14(+2.38%)
Mar 02, 2023 6.130 6.270 4.890 5.880 870,586 -0.38(-6.07%)
Mar 01, 2023 6.770 6.840 6.166 6.260 170,186 -0.43(-6.43%)
Feb 28, 2023 6.200 6.740 6.120 6.690 252,758 +0.41(+6.53%)
Feb 27, 2023 6.280 6.405 6.210 6.280 96,400 +0.05(+0.80%)
Feb 24, 2023 6.290 6.520 6.000 6.230 194,374 -0.17(-2.66%)
Feb 23, 2023 6.020 6.480 5.920 6.400 148,608 +0.43(+7.20%)
Feb 22, 2023 5.970 6.140 5.965 5.970 134,505 +0.04(+0.67%)
Feb 21, 2023 5.900 6.170 5.850 5.930 72,868 -0.09(-1.50%)
Feb 17, 2023 5.930 6.211 5.820 6.020 84,427 +0.02(+0.33%)
Feb 16, 2023 6.410 6.430 5.870 6.000 179,636 -0.57(-8.68%)
Feb 15, 2023 6.440 6.760 6.340 6.570 142,323 +0.11(+1.70%)
Feb 14, 2023 6.360 6.460 6.060 6.460 212,515 +0.04(+0.62%)
Feb 13, 2023 6.130 6.620 6.030 6.420 92,327 +0.29(+4.73%)
Feb 10, 2023 6.130 6.360 6.090 6.130 124,207 -0.17(-2.70%)
Feb 09, 2023 6.240 6.360 6.040 6.300 164,292 +0.18(+2.94%)
Feb 08, 2023 6.720 6.860 6.070 6.120 136,109 -0.73(-10.66%)
Feb 07, 2023 6.630 7.040 6.560 6.850 263,418 +0.28(+4.26%)
Feb 06, 2023 6.620 6.640 6.340 6.570 240,919 -0.18(-2.67%)
Feb 03, 2023 6.250 6.810 6.250 6.750 282,348 +0.31(+4.81%)
Feb 02, 2023 6.210 6.565 6.125 6.440 414,257 +0.53(+8.97%)
Feb 01, 2023 5.490 5.960 5.070 5.910 219,396 +0.61(+11.51%)
Jan 31, 2023 4.750 5.500 4.750 5.300 718,332 +0.57(+12.05%)
Jan 30, 2023 4.810 4.830 4.660 4.730 122,440 -0.12(-2.47%)
Jan 27, 2023 4.740 4.940 4.740 4.850 202,306 +0.07(+1.46%)
Jan 26, 2023 4.810 4.900 4.680 4.780 163,332 +0.00(+0.00%)
Jan 25, 2023 4.640 4.939 4.640 4.780 233,715 +0.08(+1.70%)
Jan 24, 2023 5.340 5.420 4.610 4.700 423,535 -0.77(-14.08%)
Jan 23, 2023 5.380 5.520 5.330 5.470 126,874 +0.10(+1.86%)
Jan 20, 2023 5.460 5.600 5.280 5.370 236,757 -0.12(-2.19%)
Jan 19, 2023 5.160 5.530 5.070 5.490 283,789 +0.13(+2.43%)
Jan 18, 2023 5.390 5.630 5.100 5.360 433,945 +0.26(+5.10%)
Jan 17, 2023 5.360 5.360 4.720 5.100 196,959 -0.21(-3.95%)
Jan 13, 2023 5.210 5.430 5.050 5.310 677,351 +0.10(+1.92%)
Jan 12, 2023 5.430 5.610 4.960 5.210 438,705 -0.19(-3.52%)
Jan 11, 2023 5.170 5.615 5.145 5.400 1,136,464 +0.21(+4.05%)
Jan 10, 2023 4.660 5.230 4.570 5.190 679,534 +0.53(+11.37%)
Jan 09, 2023 4.400 4.680 4.400 4.660 302,433 +0.32(+7.37%)
Jan 06, 2023 4.110 4.350 4.010 4.340 480,023 +0.22(+5.34%)
Jan 05, 2023 4.780 4.780 4.080 4.120 359,868 -0.62(-13.08%)
Jan 04, 2023 4.770 5.067 4.550 4.740 370,940 -0.03(-0.63%)
Jan 03, 2023 3.800 4.790 3.795 4.770 823,023 +1.03(+27.54%)
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%)
Oct 03, 2022 4.760 4.760 4.330 4.380 1,339,938 -0.34(-7.20%)
Sep 30, 2022 4.860 5.080 4.720 4.720 482,319 -0.15(-3.08%)
Sep 29, 2022 5.050 5.075 4.750 4.870 193,833 -0.32(-6.17%)
Sep 28, 2022 5.000 5.280 4.980 5.190 182,892 +0.25(+5.06%)
Sep 27, 2022 4.920 5.050 4.800 4.940 243,407 +0.13(+2.70%)
Sep 26, 2022 4.950 5.200 4.800 4.810 298,666 -0.25(-4.94%)
Sep 23, 2022 5.000 5.130 4.880 5.060 224,046 +0.03(+0.60%)
Sep 22, 2022 5.320 5.360 5.010 5.030 252,354 -0.30(-5.63%)
Sep 21, 2022 5.630 5.655 5.300 5.330 238,144 -0.25(-4.48%)
Sep 20, 2022 5.630 5.750 5.560 5.580 102,245 -0.16(-2.79%)
Sep 19, 2022 5.560 5.840 5.550 5.740 235,589 +0.08(+1.41%)
Sep 16, 2022 5.710 5.810 5.490 5.660 762,552 -0.21(-3.58%)
Sep 15, 2022 5.730 6.100 5.730 5.870 254,004 +0.06(+1.03%)
Sep 14, 2022 5.890 5.925 5.700 5.810 210,386 -0.08(-1.36%)
Sep 13, 2022 5.880 6.110 5.850 5.890 210,201 -0.27(-4.38%)
Sep 12, 2022 6.060 6.205 5.930 6.160 195,872 +0.17(+2.84%)
Sep 09, 2022 6.020 6.190 5.860 5.990 200,713 +0.04(+0.67%)
Sep 08, 2022 5.380 6.030 5.275 5.950 379,661 +0.51(+9.37%)
Sep 07, 2022 5.000 5.470 4.940 5.440 702,061 +0.38(+7.51%)
Sep 06, 2022 5.240 5.365 4.950 5.060 1,480,462 -0.12(-2.32%)
Sep 02, 2022 5.310 5.900 5.170 5.180 792,214 +0.03(+0.58%)
Sep 01, 2022 5.770 5.770 5.070 5.150 870,145 -0.52(-9.17%)
Aug 31, 2022 6.220 6.230 5.580 5.670 476,358 -0.52(-8.40%)
Aug 30, 2022 6.380 6.460 6.100 6.190 248,797 -0.16(-2.52%)
Aug 29, 2022 6.290 6.520 6.290 6.350 168,124 -0.06(-0.94%)
Aug 26, 2022 6.930 6.950 6.280 6.410 235,925 -0.48(-6.97%)
Aug 25, 2022 6.730 6.960 6.630 6.890 224,853 +0.23(+3.45%)
Aug 24, 2022 6.690 6.913 6.620 6.660 239,339 +0.01(+0.15%)
Aug 23, 2022 6.480 6.740 6.455 6.650 164,148 +0.15(+2.31%)
Aug 22, 2022 6.160 6.800 6.130 6.500 762,949 +0.10(+1.56%)
Aug 19, 2022 6.680 6.720 6.350 6.400 263,443 -0.40(-5.88%)
Aug 18, 2022 6.730 7.110 6.010 6.800 710,581 -0.07(-1.02%)
Aug 17, 2022 7.880 8.130 6.475 6.870 970,103 -1.30(-15.91%)
Aug 16, 2022 7.440 8.190 7.390 8.170 811,072 +0.71(+9.52%)
Aug 15, 2022 7.480 7.710 7.350 7.460 907,595 -0.07(-0.93%)
Aug 12, 2022 7.530 7.735 7.345 7.530 482,789 +0.04(+0.53%)
Aug 11, 2022 7.540 7.660 7.430 7.490 270,218 +0.01(+0.13%)
Aug 10, 2022 7.500 7.590 7.310 7.480 390,021 +0.19(+2.61%)
Aug 09, 2022 7.550 7.550 7.240 7.290 290,994 -0.32(-4.20%)
Aug 08, 2022 7.770 7.980 7.560 7.610 242,896 -0.07(-0.91%)
Aug 05, 2022 6.970 7.840 6.900 7.680 529,372 +0.58(+8.17%)
Aug 04, 2022 7.040 7.270 6.970 7.100 352,745 +0.09(+1.28%)
Aug 03, 2022 6.860 7.210 6.805 7.010 319,131 +0.22(+3.24%)
Aug 02, 2022 6.600 6.840 6.510 6.790 223,706 +0.13(+1.95%)
Aug 01, 2022 6.730 6.760 6.470 6.660 206,052 -0.09(-1.33%)
Jul 29, 2022 6.740 6.850 6.550 6.750 159,808 +0.01(+0.15%)
Jul 28, 2022 6.530 6.820 6.485 6.740 154,546 +0.14(+2.12%)
Jul 27, 2022 6.450 6.655 6.410 6.600 234,080 +0.29(+4.60%)
Jul 26, 2022 6.550 6.600 6.310 6.310 172,099 -0.35(-5.26%)
Jul 25, 2022 6.640 6.800 6.450 6.660 165,394 +0.01(+0.15%)
Jul 22, 2022 6.850 7.010 6.470 6.650 289,860 -0.22(-3.20%)
Jul 21, 2022 6.930 7.090 6.680 6.870 238,634 -0.13(-1.86%)
Jul 20, 2022 6.820 7.200 6.780 7.000 390,900 +0.14(+2.04%)
Jul 19, 2022 6.820 7.200 6.800 6.860 225,080 +0.17(+2.54%)
Jul 18, 2022 6.550 6.850 6.463 6.690 365,006 +0.34(+5.35%)
Jul 15, 2022 6.250 6.480 6.000 6.350 377,525 +0.20(+3.25%)
Jul 14, 2022 5.950 6.170 5.900 6.150 237,798 +0.06(+0.99%)
Jul 13, 2022 5.990 6.288 5.968 6.090 263,575 -0.07(-1.14%)
Jul 12, 2022 5.930 6.260 5.930 6.160 197,138 +0.16(+2.67%)
Jul 11, 2022 5.770 6.080 5.710 6.000 439,362 +0.13(+2.21%)
Jul 08, 2022 5.840 6.330 5.750 5.870 399,617 +0.07(+1.21%)
Jul 07, 2022 5.790 5.970 5.750 5.800 819,309 +0.03(+0.52%)
Jul 06, 2022 6.320 6.450 5.730 5.770 562,565 -0.76(-11.64%)
Jul 05, 2022 6.690 7.080 6.330 6.530 665,554 -0.23(-3.40%)
Jul 01, 2022 6.500 6.760 6.445 6.760 81,302 +0.28(+4.32%)
Jun 30, 2022 6.750 6.870 6.260 6.480 425,851 -0.36(-5.26%)
Jun 29, 2022 7.060 7.330 6.750 6.840 201,532 -0.29(-4.07%)
Jun 28, 2022 7.470 7.740 6.980 7.130 213,246 -0.27(-3.65%)
Jun 27, 2022 7.470 7.660 7.270 7.400 127,929 -0.13(-1.73%)
Jun 24, 2022 7.130 7.660 7.130 7.530 305,514 +0.50(+7.11%)
Jun 23, 2022 6.940 7.090 6.720 7.030 212,530 +0.11(+1.59%)
Jun 22, 2022 6.760 7.000 6.650 6.920 159,479 +0.06(+0.87%)
Jun 21, 2022 7.350 7.420 6.810 6.860 225,083 -0.27(-3.79%)
Jun 17, 2022 6.560 7.170 6.560 7.130 196,542 +0.62(+9.52%)
Jun 16, 2022 7.100 7.110 6.500 6.510 218,289 -0.85(-11.55%)
Jun 15, 2022 6.960 7.430 6.880 7.360 274,542 +0.52(+7.60%)
Jun 14, 2022 7.030 7.050 6.770 6.840 155,989 -0.11(-1.58%)
Jun 13, 2022 7.430 7.590 6.920 6.950 303,435 -0.77(-9.97%)
Jun 10, 2022 8.190 8.550 7.710 7.720 198,556 -0.67(-7.99%)
Jun 09, 2022 8.530 8.540 8.240 8.390 122,438 -0.25(-2.89%)
Jun 08, 2022 8.570 8.865 8.460 8.640 85,692 +0.01(+0.12%)
Jun 07, 2022 8.350 8.750 8.350 8.630 175,932 +0.15(+1.77%)
Jun 06, 2022 9.100 9.260 8.270 8.480 349,254 -0.51(-5.67%)
Jun 03, 2022 8.710 9.030 8.680 8.990 176,161 +0.13(+1.47%)
Jun 02, 2022 9.350 9.630 8.730 8.860 281,580 -0.46(-4.94%)
Jun 01, 2022 8.950 9.420 8.900 9.320 338,523 +0.43(+4.84%)
May 31, 2022 8.930 9.230 8.730 8.890 194,490 -0.27(-2.95%)
May 27, 2022 8.620 9.310 8.550 9.160 454,495 +0.57(+6.64%)
May 26, 2022 7.760 8.955 7.760 8.590 372,008 +0.95(+12.43%)
May 25, 2022 7.340 8.110 7.330 7.640 489,126 +0.24(+3.24%)
May 24, 2022 7.940 8.010 7.310 7.400 114,585 -0.73(-8.98%)
May 23, 2022 7.890 8.242 7.500 8.130 288,451 +0.27(+3.44%)
May 20, 2022 8.240 8.290 7.630 7.860 160,669 -0.26(-3.20%)
May 19, 2022 7.910 8.120 7.585 8.120 453,802 +0.17(+2.14%)
May 18, 2022 8.000 8.740 7.560 7.950 590,409 -0.50(-5.92%)
May 17, 2022 8.180 8.685 8.020 8.450 321,343 +0.48(+6.02%)
May 16, 2022 7.710 8.130 7.710 7.970 192,176 +0.14(+1.79%)
May 13, 2022 7.180 8.120 7.180 7.830 324,424 +0.76(+10.75%)
May 12, 2022 6.190 7.140 6.080 7.070 434,186 +0.91(+14.77%)
May 11, 2022 6.660 6.710 6.000 6.160 1,334,082 -0.55(-8.20%)
May 10, 2022 6.550 6.930 6.550 6.710 414,455 +0.28(+4.35%)
May 09, 2022 7.000 7.300 6.370 6.430 304,744 -0.73(-10.20%)
May 06, 2022 6.780 7.360 6.770 7.160 354,254 +0.29(+4.22%)
May 05, 2022 7.280 7.370 6.740 6.870 209,158 -0.49(-6.66%)
May 04, 2022 7.640 7.665 6.950 7.360 231,300 -0.26(-3.41%)
May 03, 2022 7.800 7.910 7.520 7.620 161,796 -0.26(-3.30%)
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.