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 (%)
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%)
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.