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 (%)
Apr 29, 2022 8.060 8.300 7.470 7.490 201,633 -0.72(-8.77%)
Apr 28, 2022 8.010 8.533 7.870 8.210 247,571 +0.27(+3.40%)
Apr 27, 2022 7.530 8.070 7.440 7.940 221,363 +0.40(+5.31%)
Apr 26, 2022 7.940 7.940 7.420 7.540 235,687 -0.40(-5.04%)
Apr 25, 2022 7.360 8.150 7.360 7.940 315,180 +0.46(+6.15%)
Apr 22, 2022 7.550 7.940 7.390 7.480 100,146 -0.13(-1.71%)
Apr 21, 2022 7.900 8.210 7.520 7.610 321,573 -0.13(-1.68%)
Apr 20, 2022 7.950 8.000 7.720 7.740 333,751 -0.19(-2.40%)
Apr 19, 2022 7.400 7.970 7.251 7.930 138,410 +0.45(+6.02%)
Apr 18, 2022 7.900 7.930 7.210 7.480 328,501 -0.45(-5.67%)
Apr 14, 2022 7.540 7.980 7.470 7.930 222,615 +0.39(+5.17%)
Apr 13, 2022 7.180 7.810 7.070 7.540 200,017 +0.37(+5.16%)
Apr 12, 2022 7.250 7.450 7.100 7.170 116,795 -0.02(-0.28%)
Apr 11, 2022 6.990 7.252 6.890 7.190 91,077 +0.17(+2.42%)
Apr 08, 2022 7.130 7.220 6.900 7.020 291,627 -0.11(-1.54%)
Apr 07, 2022 7.340 7.480 7.060 7.130 215,308 -0.29(-3.91%)
Apr 06, 2022 7.050 7.440 6.800 7.420 222,704 +0.28(+3.92%)
Apr 05, 2022 7.890 7.890 7.100 7.140 226,672 -0.45(-5.93%)
Apr 04, 2022 7.910 8.170 7.580 7.590 146,816 -0.32(-4.05%)
Apr 01, 2022 7.920 8.010 7.750 7.910 156,009 +0.15(+1.93%)
Mar 31, 2022 7.900 7.970 7.740 7.760 89,085 -0.14(-1.77%)
Mar 30, 2022 7.990 8.110 7.860 7.900 158,270 -0.08(-1.00%)
Mar 29, 2022 8.070 8.400 7.910 7.980 153,528 +0.06(+0.76%)
Mar 28, 2022 7.670 8.005 7.670 7.920 527,007 +0.13(+1.67%)
Mar 25, 2022 7.910 7.950 7.570 7.790 157,410 -0.21(-2.62%)
Mar 24, 2022 8.050 8.050 7.750 8.000 106,221 -0.03(-0.37%)
Mar 23, 2022 8.000 8.050 7.760 8.030 312,337 +0.08(+1.01%)
Mar 22, 2022 7.670 8.130 7.644 7.950 294,533 +0.24(+3.11%)
Mar 21, 2022 7.820 8.370 7.410 7.710 1,114,450 +0.27(+3.63%)
Mar 18, 2022 7.850 8.120 7.410 7.440 1,041,180 -0.41(-5.22%)
Mar 17, 2022 7.690 7.980 7.470 7.850 163,451 -0.12(-1.51%)
Mar 16, 2022 6.270 8.190 6.240 7.970 751,202 +1.05(+15.17%)
Mar 15, 2022 6.850 7.310 6.800 6.920 221,418 +0.10(+1.47%)
Mar 14, 2022 7.160 7.190 6.680 6.820 89,039 -0.28(-3.94%)
Mar 11, 2022 7.390 7.390 7.020 7.100 122,071 -0.17(-2.34%)
Mar 10, 2022 7.090 7.410 7.000 7.270 188,191 +0.00(+0.00%)
Mar 09, 2022 6.740 7.420 6.544 7.270 217,739 +0.85(+13.24%)
Mar 08, 2022 6.440 6.655 5.960 6.420 1,033,623 +0.10(+1.58%)
Mar 07, 2022 7.090 7.178 6.320 6.320 353,753 -0.82(-11.48%)
Mar 04, 2022 7.760 7.850 7.000 7.140 437,373 -0.75(-9.51%)
Mar 03, 2022 9.140 9.220 7.800 7.890 472,639 -1.22(-13.39%)
Mar 02, 2022 7.610 9.620 7.570 9.110 1,905,293 +1.53(+20.18%)
Mar 01, 2022 8.140 8.140 7.540 7.580 849,560 -0.61(-7.45%)
Feb 28, 2022 8.130 8.430 7.870 8.190 276,968 +0.01(+0.12%)
Feb 25, 2022 8.430 8.380 8.070 8.180 234,619 -0.06(-0.73%)
Feb 24, 2022 7.670 8.350 7.630 8.240 318,294 +0.19(+2.36%)
Feb 23, 2022 8.570 8.750 7.960 8.050 1,201,979 -0.51(-5.96%)
Feb 22, 2022 8.430 9.080 8.125 8.560 408,258 +0.01(+0.12%)
Feb 18, 2022 8.550 0 -0.72(-7.77%)
Feb 17, 2022 9.280 9.360 9.010 9.270 170,984 -0.27(-2.83%)
Feb 16, 2022 9.550 9.740 9.400 9.540 527,535 -0.06(-0.63%)
Feb 15, 2022 9.610 9.840 9.340 9.600 162,503 +0.20(+2.13%)
Feb 14, 2022 9.010 9.520 9.000 9.400 245,286 +0.32(+3.52%)
Feb 11, 2022 9.320 9.810 8.980 9.080 209,937 -0.24(-2.58%)
Feb 10, 2022 9.340 9.730 9.220 9.320 148,042 -0.28(-2.92%)
Feb 09, 2022 9.240 9.770 8.987 9.600 251,809 +0.55(+6.08%)
Feb 08, 2022 8.830 9.150 8.600 9.050 317,441 +0.29(+3.31%)
Feb 07, 2022 8.330 8.830 8.090 8.760 455,442 +0.51(+6.18%)
Feb 04, 2022 8.000 8.250 7.800 8.250 440,840 +0.21(+2.61%)
Feb 03, 2022 8.450 7.800 8.040 339,242 -0.63(-7.27%)
Feb 02, 2022 9.000 9.130 8.280 8.670 335,091 -0.27(-3.02%)
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.