Membership Collective Group (MCG) Stock Chart & Stock Price History $7.07 -0.15 (-2.08%) (As of 12/20/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Membership Collective Group Stock Price Performance 5 Day Performance+40.28%1 Month Performance+48.53%3 Month Performance+38.09%6 Month Performance+40.00%Year-To-Date Performance-0.70%1 Year Performance-3.42% Receive MCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. Email Address Has Trump Finally Gone Too Far? (Ad)Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.Register For The Webinar To Discover MCG Stock Chart for Saturday, December, 21, 2024 MCG Chart by TradingView Membership Collective Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/20/2024$5.05$5.05$5.15$4.98138,979 shs$295.02 million12/19/2024$5.05$5.05$5.15$4.98138,979 shs$295.02 million12/18/2024$5.05$5.05$5.15$4.98138,979 shs$295.02 million12/17/2024$5.04$5.05+0.20%$5.15$4.98138,977 shs$295.02 million12/16/2024$4.96$5.04+1.61%$5.08$4.8689,249 shs$294.43 million12/13/2024$4.97$4.99+0.40%$5.06$4.8870,214 shs$291.51 million Get the Latest News and Ratings for MCG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. 12/12/2024$4.86$4.97+2.26%$5.01$4.75215,017 shs$290.34 million12/11/2024$4.71$4.86+3.18%$4.89$4.60198,669 shs$283.92 million12/10/2024$4.82$4.71-2.28%$4.87$4.63217,132 shs$275.15 million12/09/2024$4.82$4.82$4.93$4.74130,337 shs$281.58 million12/06/2024$5.02$4.75-5.38%$5.08$4.74198,284 shs$277.49 million12/05/2024$5.04$5.02-0.40%$5.08$4.9672,644 shs$293.26 million12/04/2024$5.04$5.04$5.07$4.9357,725 shs$294.43 million12/03/2024$5.00$5.04+0.80%$5.11$4.9568,282 shs$294.43 million12/02/2024$5.00$5.00$5.15$5.0040,050 shs$292.10 million11/29/2024$5.03$5.03$5.13$4.80148,460 shs$293.85 million11/28/2024$4.81$5.03+4.57%$5.13$4.80148,460 shs$293.85 million11/27/2024$5.01$4.81-3.99%$5.07$4.80153,856 shs$281.00 million11/26/2024$5.01$5.01$5.14$4.91122,240 shs$292.68 million11/25/2024$5.04$5.01-0.60%$5.14$4.91121,533 shs$292.68 million11/22/2024$4.76$5.06+6.30%$5.08$4.7369,035 shs$295.60 million11/21/2024$4.93$4.76-3.45%$4.94$4.7652,069 shs$278.07 million11/20/2024$5.05$4.93-2.38%$5.10$4.8894,095 shs$288.01 million Related Companies ROOT Stock Price Chart IGIC Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart AMBC Stock Price Chart SLQT Stock Price Chart TWFG Stock Price Chart WDH Stock Price Chart HRTG Stock Price Chart NODK Stock Price Chart Receive MCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MCG) was last updated on 12/21/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredVideo: Blindfolded Man Gets Into a Cybertruck… What Happens Next Will Shock You“Hi, I’m Jeff Brown… Even though I can’t see a thing… I’m about to get in this Cybertruck and drive up t...Brownstone Research | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Membership Collective Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Membership Collective Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MCG Stock Alerts