Membership Collective Group (MCG) Stock Chart & Stock Price History $4.93 -0.12 (-2.38%) (As of 11/19/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Membership Collective Group Stock Price Performance 5 Day Performance-3.90%1 Month Performance-9.04%3 Month Performance-16.30%6 Month Performance-6.63%Year-To-Date Performance-30.76%1 Year Performance-24.04% 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 Urgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. MCG Stock Chart for Thursday, November, 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 Capitalization11/20/2024$5.05$4.93-2.38%$5.10$4.8894,095 shs$288.01 million11/19/2024$5.05$5.05$5.15$4.90112,147 shs$295.02 million11/18/2024$5.13$5.05-1.56%$5.15$4.90112,147 shs$295.02 million11/15/2024$5.39$5.13-4.82%$5.41$5.08150,648 shs$299.69 million11/14/2024$5.32$5.39+1.32%$5.50$5.2585,283 shs$314.88 million11/13/2024$5.45$5.32-2.39%$5.43$5.2578,382 shs$310.79 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. 11/12/2024$5.45$5.45$5.50$5.3361,037 shs$318.38 million11/11/2024$5.45$5.45$5.61$5.38107,569 shs$318.38 million11/08/2024$5.54$5.52-0.36%$5.57$5.4486,101 shs$322.47 million11/07/2024$5.38$5.54+2.97%$5.60$5.38112,585 shs$323.64 million11/06/2024$5.34$5.38+0.75%$5.43$5.26155,310 shs$314.29 million11/05/2024$6.58$5.34-18.84%$5.41$5.28121,632 shs$311.96 million11/04/2024$5.40$6.58+21.85%$6.73$6.30240,600 shs$384.40 million11/01/2024$5.39$5.31-1.48%$5.41$5.2082,012 shs$310.21 million10/31/2024$5.37$5.39+0.37%$5.49$5.3142,089 shs$314.88 million10/30/2024$5.33$5.37+0.75%$5.44$5.3444,370 shs$313.71 million10/29/2024$5.30$5.33+0.57%$5.50$5.2979,812 shs$311.37 million10/28/2024$5.30$5.30$5.45$5.2656,814 shs$309.62 million10/25/2024$5.29$5.29$5.33$5.1882,241 shs$309.04 million10/24/2024$5.51$5.29-3.99%$5.33$5.1882,241 shs$309.04 million10/23/2024$5.51$5.51$5.57$5.35147,740 shs$321.89 million10/22/2024$5.42$5.51+1.66%$5.57$5.35147,740 shs$321.89 million10/21/2024$5.46$5.42-0.73%$5.54$5.3579,584 shs$316.63 million Related Companies IGIC Stock Price Chart BOW Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart AMBC Stock Price Chart TWFG Stock Price Chart SLQT 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 11/21/2024 by MarketBeat.com Staff From Our PartnersThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...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