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 (%)
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%)
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.