Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2023 4.750 5.500 4.750 5.300 718,332 +0.57(+12.05%)
Jan 30, 2023 4.810 4.830 4.660 4.730 122,440 -0.12(-2.47%)
Jan 27, 2023 4.740 4.940 4.740 4.850 202,306 +0.07(+1.46%)
Jan 26, 2023 4.810 4.900 4.680 4.780 163,332 +0.00(+0.00%)
Jan 25, 2023 4.640 4.939 4.640 4.780 233,715 +0.08(+1.70%)
Jan 24, 2023 5.340 5.420 4.610 4.700 423,535 -0.77(-14.08%)
Jan 23, 2023 5.380 5.520 5.330 5.470 126,874 +0.10(+1.86%)
Jan 20, 2023 5.460 5.600 5.280 5.370 236,757 -0.12(-2.19%)
Jan 19, 2023 5.160 5.530 5.070 5.490 283,789 +0.13(+2.43%)
Jan 18, 2023 5.390 5.630 5.100 5.360 433,945 +0.26(+5.10%)
Jan 17, 2023 5.360 5.360 4.720 5.100 196,959 -0.21(-3.95%)
Jan 13, 2023 5.210 5.430 5.050 5.310 677,351 +0.10(+1.92%)
Jan 12, 2023 5.430 5.610 4.960 5.210 438,705 -0.19(-3.52%)
Jan 11, 2023 5.170 5.615 5.145 5.400 1,136,464 +0.21(+4.05%)
Jan 10, 2023 4.660 5.230 4.570 5.190 679,534 +0.53(+11.37%)
Jan 09, 2023 4.400 4.680 4.400 4.660 302,433 +0.32(+7.37%)
Jan 06, 2023 4.110 4.350 4.010 4.340 480,023 +0.22(+5.34%)
Jan 05, 2023 4.780 4.780 4.080 4.120 359,868 -0.62(-13.08%)
Jan 04, 2023 4.770 5.067 4.550 4.740 370,940 -0.03(-0.63%)
Jan 03, 2023 3.800 4.790 3.795 4.770 823,023 +1.03(+27.54%)
Dec 30, 2022 3.500 3.890 3.500 3.740 321,802 +0.09(+2.47%)
Dec 29, 2022 3.370 3.765 3.340 3.650 678,345 +0.45(+14.06%)
Dec 28, 2022 3.330 3.420 3.080 3.200 1,704,102 -0.13(-3.90%)
Dec 27, 2022 3.580 3.690 3.330 3.330 325,142 -0.17(-4.86%)
Dec 23, 2022 3.600 3.630 3.420 3.500 762,134 -0.10(-2.78%)
Dec 22, 2022 3.740 3.740 3.500 3.600 375,472 +0.02(+0.56%)
Dec 21, 2022 3.580 3.730 3.550 3.580 252,534 +0.07(+1.99%)
Dec 20, 2022 3.700 3.740 3.500 3.510 368,046 -0.21(-5.65%)
Dec 19, 2022 3.860 3.860 3.651 3.720 262,886 -0.13(-3.38%)
Dec 16, 2022 3.800 3.900 3.750 3.850 340,008 +0.01(+0.26%)
Dec 15, 2022 3.990 4.110 3.810 3.840 264,800 -0.25(-6.11%)
Dec 14, 2022 4.110 4.270 4.003 4.090 565,423 -0.01(-0.24%)
Dec 13, 2022 4.320 4.530 4.070 4.100 878,161 +0.16(+4.06%)
Dec 12, 2022 4.070 4.130 3.890 3.940 281,158 -0.01(-0.25%)
Dec 09, 2022 3.760 4.170 3.680 3.950 664,409 +0.15(+3.95%)
Dec 08, 2022 3.680 4.150 3.560 3.800 1,144,838 +0.28(+7.95%)
Dec 07, 2022 3.750 3.940 3.510 3.520 497,835 -0.30(-7.85%)
Dec 06, 2022 4.440 4.470 3.790 3.820 688,646 -0.66(-14.73%)
Dec 05, 2022 4.720 5.020 4.480 4.480 577,116 -0.36(-7.44%)
Dec 02, 2022 4.310 5.010 4.250 4.840 677,584 +0.45(+10.25%)
Dec 01, 2022 4.430 4.750 4.370 4.390 446,282 -0.11(-2.44%)
Nov 30, 2022 4.270 4.520 4.060 4.500 1,194,351 +0.26(+6.13%)
Nov 29, 2022 4.000 4.270 3.980 4.240 458,240 +0.26(+6.53%)
Nov 28, 2022 4.030 4.130 3.930 3.980 256,015 -0.08(-1.97%)
Nov 25, 2022 4.040 4.175 3.920 4.060 293,404 +0.17(+4.37%)
Nov 23, 2022 3.900 4.057 3.753 3.890 292,669 +0.10(+2.64%)
Nov 22, 2022 3.810 3.860 3.730 3.790 557,805 -0.01(-0.26%)
Nov 21, 2022 3.690 4.010 3.600 3.800 648,254 +0.15(+4.11%)
Nov 18, 2022 3.540 3.790 3.420 3.650 961,164 +0.22(+6.41%)
Nov 17, 2022 3.610 4.105 3.360 3.430 1,308,702 -0.43(-11.14%)
Nov 16, 2022 4.330 4.720 3.825 3.860 1,033,786 -0.89(-18.74%)
Nov 15, 2022 4.840 5.090 4.705 4.750 606,439 -0.07(-1.45%)
Nov 14, 2022 5.070 5.160 4.790 4.820 355,621 -0.17(-3.41%)
Nov 11, 2022 4.550 5.105 4.550 4.990 479,806 +0.49(+10.89%)
Nov 10, 2022 4.150 4.685 4.130 4.500 452,780 +0.57(+14.50%)
Nov 09, 2022 4.430 4.430 3.910 3.930 198,355 -0.56(-12.47%)
Nov 08, 2022 4.540 4.702 4.385 4.490 251,553 +0.02(+0.45%)
Nov 07, 2022 4.860 4.935 4.390 4.470 366,259 -0.35(-7.26%)
Nov 04, 2022 4.720 4.870 4.610 4.820 527,011 +0.22(+4.78%)
Nov 03, 2022 4.450 4.820 4.435 4.600 912,534 +0.10(+2.22%)
Nov 02, 2022 4.740 4.470 4.500 344,637 -0.26(-5.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.