UK Markets close in 2 hrs 12 mins

Membership Collective Group Inc. (MCG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.94-0.90 (-7.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021------
25 Oct 202111.9011.9010.6510.9410.94142,500
22 Oct 202111.8412.1311.7211.8411.84107,800
21 Oct 202111.9312.0011.6211.9211.9256,500
20 Oct 202111.7512.0711.6511.8711.8773,000
19 Oct 202111.8212.1111.6511.6711.6782,300
18 Oct 202112.0712.1511.7711.9711.97303,600
15 Oct 202112.2312.3211.7911.9911.99171,200
14 Oct 202112.0612.1511.8511.9111.91135,100
13 Oct 202111.8712.1011.7511.8011.80142,500
12 Oct 202112.1212.1211.7511.7811.7899,400
11 Oct 202112.0512.2711.9312.0212.0258,700
08 Oct 202112.2012.5012.0512.0512.0559,200
07 Oct 202112.2112.7412.1512.3612.36117,600
06 Oct 202112.3412.6412.0712.4012.4040,200
05 Oct 202112.6312.8612.3912.5412.5451,300
04 Oct 202112.9812.9812.4812.5112.5141,200
01 Oct 202112.2913.0412.0313.0013.00208,800
30 Sept 202112.9913.0012.2512.4412.44130,000
29 Sept 202113.0513.2712.7412.7712.7733,300
28 Sept 202113.4113.5313.0713.1613.16130,400
27 Sept 202113.2513.7313.0113.4013.40126,000
24 Sept 202113.8013.9713.0013.2213.22197,800
23 Sept 202113.9014.5013.8113.9813.98204,300
22 Sept 202114.1514.4913.1513.9313.93166,100
21 Sept 202113.6914.8713.6914.1014.10184,300
20 Sept 202113.7214.0413.2713.7913.79248,100
17 Sept 202114.0114.2213.5213.7213.721,373,200
16 Sept 202114.0714.4813.8214.1114.11126,100
15 Sept 202113.5114.2513.5014.1114.1183,600
14 Sept 202113.8814.2513.5113.6813.68135,300
13 Sept 202113.9614.2313.4114.1014.10181,200
10 Sept 202113.1913.9612.9713.8213.82147,400
09 Sept 202113.0113.2512.8413.0113.01176,200
08 Sept 202112.8413.3412.6413.2313.23227,300
07 Sept 202112.3713.0712.3712.9312.93307,300
03 Sept 202112.3912.5011.8612.2312.23160,700
02 Sept 202112.1812.6011.7511.8411.84118,400
01 Sept 202111.6012.7511.5611.8911.89361,700
31 Aug 202110.8612.2410.5112.0012.00197,500
30 Aug 202111.0511.1610.5210.8010.8045,000
27 Aug 202111.3011.5910.2611.0111.01117,000
26 Aug 202110.8111.4310.4111.0611.0691,800
25 Aug 202110.6011.2010.5511.1211.1278,000
24 Aug 202111.2711.6610.5910.6410.64103,600
23 Aug 202110.0011.6210.0010.9010.9094,400
20 Aug 202110.7910.799.789.979.97560,400
19 Aug 202112.1912.1910.5110.7610.76137,300
18 Aug 202112.2012.3311.9411.9411.9433,500
17 Aug 202112.6112.9412.1012.1912.1939,800
16 Aug 202112.4013.5912.2412.8612.86115,200
13 Aug 202112.3312.6112.3312.4312.4339,100
12 Aug 202112.9413.5712.4812.5412.54116,100
11 Aug 202114.1614.1612.7212.7712.77175,600
10 Aug 202113.7614.2213.1914.0414.04318,400
09 Aug 202113.6914.0613.5213.9913.99140,900
06 Aug 202114.0014.2013.8814.0814.08104,900
05 Aug 202114.1814.1813.5014.0314.03309,700
04 Aug 202113.3214.2613.0614.2114.21292,100
03 Aug 202113.0013.3112.9213.2613.26147,200
02 Aug 202112.4313.0912.2113.0113.01296,400
30 Jul 202112.2312.3012.0312.1612.16106,600
29 Jul 202111.9012.5711.9012.4212.42310,700
28 Jul 202112.1912.1911.7412.0512.05387,500
27 Jul 202111.6512.0611.0411.8711.87300,400
26 Jul 202111.1812.1211.0411.7211.72341,300
23 Jul 202111.0011.2010.6111.0011.001,067,000
22 Jul 202110.1111.0010.0211.0011.00263,000
21 Jul 20219.9510.539.6710.3410.34759,300
20 Jul 202110.6710.789.569.679.671,744,400
19 Jul 202112.2812.3510.6410.8010.801,765,700
16 Jul 202112.4112.8411.6712.5012.502,264,500
15 Jul 202113.1513.5912.6612.6612.668,667,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.