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%)
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.