MCG Quote, Trading Chart, Membership Collective Group Inc. Class A

home / stock / mcg / mcg quote

Stock Information
Company Name: Membership Collective Group Inc. Class A
Stock Symbol: MCG
Market: NYSE
Menu
MCG MCG Quote MCG Short MCG News MCG Articles MCG Message Board
Get MCG Alerts

News, Short Squeeze, Breakout and More Instantly...
MCG Quote
Last:$6.58
Change Percent:2.11%
Open:$6.48
Previous Close:$6.58
High:$6.73
Low:$6.3
Volume:240,599
Last Trade Date Time:03/17/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MCG Chart
Last Twenty Trading Days
Date:2023-03-17
Open:$6.48
Close:$6.58
High:$6.73
Low:$6.3
Volume:240,599
Date:2023-03-16
Open:$5.79
Close:$6.62
High:$6.73
Low:$5.79
Volume:203,620
Date:2023-03-15
Open:$6.18
Close:$5.82
High:$6.3
Low:$5.79
Volume:238,786
Date:2023-03-14
Open:$6.71
Close:$6.34
High:$6.89
Low:$6.34
Volume:159,430
Date:2023-03-13
Open:$6.78
Close:$6.42
High:$7.04
Low:$6.03
Volume:414,066
Date:2023-03-10
Open:$6.47
Close:$6.88
High:$7.1685
Low:$6.23
Volume:322,696
Date:2023-03-09
Open:$7.5
Close:$6.46
High:$7.75
Low:$6.19
Volume:702,971
Date:2023-03-08
Open:$7.17
Close:$7.4
High:$7.54
Low:$6.83
Volume:1,501,632
Date:2023-03-07
Open:$6.26
Close:$6.26
High:$6.45
Low:$6.14
Volume:275,078
Date:2023-03-06
Open:$5.9
Close:$6.27
High:$6.43
Low:$5.9
Volume:205,723
Date:2023-03-03
Open:$6.01
Close:$6.02
High:$6.28
Low:$5.85
Volume:264,791
Date:2023-03-02
Open:$6.13
Close:$5.88
High:$6.27
Low:$4.89
Volume:870,585
Date:2023-03-01
Open:$6.77
Close:$6.26
High:$6.84
Low:$6.1662
Volume:170,186
Date:2023-02-28
Open:$6.2
Close:$6.69
High:$6.74
Low:$6.12
Volume:252,758
Date:2023-02-27
Open:$6.28
Close:$6.28
High:$6.405
Low:$6.21
Volume:96,400
Date:2023-02-24
Open:$6.29
Close:$6.23
High:$6.52
Low:$6
Volume:194,374
Date:2023-02-23
Open:$6.02
Close:$6.4
High:$6.48
Low:$5.92
Volume:148,608
Date:2023-02-22
Open:$5.97
Close:$5.97
High:$6.14
Low:$5.965
Volume:134,505
Date:2023-02-21
Open:$5.9
Close:$5.93
High:$6.17
Low:$5.85
Volume:72,868
Date:2023-02-20
Open:$5.93
Close:$6.02
High:$6.211
Low:$5.82
Volume:84,427