Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 31, 2022 8.930 9.230 8.730 8.890 194,490 -0.27(-2.95%)
May 27, 2022 8.620 9.310 8.550 9.160 454,495 +0.57(+6.64%)
May 26, 2022 7.760 8.955 7.760 8.590 372,008 +0.95(+12.43%)
May 25, 2022 7.340 8.110 7.330 7.640 489,126 +0.24(+3.24%)
May 24, 2022 7.940 8.010 7.310 7.400 114,585 -0.73(-8.98%)
May 23, 2022 7.890 8.242 7.500 8.130 288,451 +0.27(+3.44%)
May 20, 2022 8.240 8.290 7.630 7.860 160,669 -0.26(-3.20%)
May 19, 2022 7.910 8.120 7.585 8.120 453,802 +0.17(+2.14%)
May 18, 2022 8.000 8.740 7.560 7.950 590,409 -0.50(-5.92%)
May 17, 2022 8.180 8.685 8.020 8.450 321,343 +0.48(+6.02%)
May 16, 2022 7.710 8.130 7.710 7.970 192,176 +0.14(+1.79%)
May 13, 2022 7.180 8.120 7.180 7.830 324,424 +0.76(+10.75%)
May 12, 2022 6.190 7.140 6.080 7.070 434,186 +0.91(+14.77%)
May 11, 2022 6.660 6.710 6.000 6.160 1,334,082 -0.55(-8.20%)
May 10, 2022 6.550 6.930 6.550 6.710 414,455 +0.28(+4.35%)
May 09, 2022 7.000 7.300 6.370 6.430 304,744 -0.73(-10.20%)
May 06, 2022 6.780 7.360 6.770 7.160 354,254 +0.29(+4.22%)
May 05, 2022 7.280 7.370 6.740 6.870 209,158 -0.49(-6.66%)
May 04, 2022 7.640 7.665 6.950 7.360 231,300 -0.26(-3.41%)
May 03, 2022 7.800 7.910 7.520 7.620 161,796 -0.26(-3.30%)
May 02, 2022 7.470 7.880 7.380 7.880 208,279 +0.39(+5.21%)
Apr 29, 2022 8.060 8.300 7.470 7.490 201,633 -0.72(-8.77%)
Apr 28, 2022 8.010 8.533 7.870 8.210 247,571 +0.27(+3.40%)
Apr 27, 2022 7.530 8.070 7.440 7.940 221,363 +0.40(+5.31%)
Apr 26, 2022 7.940 7.940 7.420 7.540 235,687 -0.40(-5.04%)
Apr 25, 2022 7.360 8.150 7.360 7.940 315,180 +0.46(+6.15%)
Apr 22, 2022 7.550 7.940 7.390 7.480 100,146 -0.13(-1.71%)
Apr 21, 2022 7.900 8.210 7.520 7.610 321,573 -0.13(-1.68%)
Apr 20, 2022 7.950 8.000 7.720 7.740 333,751 -0.19(-2.40%)
Apr 19, 2022 7.400 7.970 7.251 7.930 138,410 +0.45(+6.02%)
Apr 18, 2022 7.900 7.930 7.210 7.480 328,501 -0.45(-5.67%)
Apr 14, 2022 7.540 7.980 7.470 7.930 222,615 +0.39(+5.17%)
Apr 13, 2022 7.180 7.810 7.070 7.540 200,017 +0.37(+5.16%)
Apr 12, 2022 7.250 7.450 7.100 7.170 116,795 -0.02(-0.28%)
Apr 11, 2022 6.990 7.252 6.890 7.190 91,077 +0.17(+2.42%)
Apr 08, 2022 7.130 7.220 6.900 7.020 291,627 -0.11(-1.54%)
Apr 07, 2022 7.340 7.480 7.060 7.130 215,308 -0.29(-3.91%)
Apr 06, 2022 7.050 7.440 6.800 7.420 222,704 +0.28(+3.92%)
Apr 05, 2022 7.890 7.890 7.100 7.140 226,672 -0.45(-5.93%)
Apr 04, 2022 7.910 8.170 7.580 7.590 146,816 -0.32(-4.05%)
Apr 01, 2022 7.920 8.010 7.750 7.910 156,009 +0.15(+1.93%)
Mar 31, 2022 7.900 7.970 7.740 7.760 89,085 -0.14(-1.77%)
Mar 30, 2022 7.990 8.110 7.860 7.900 158,270 -0.08(-1.00%)
Mar 29, 2022 8.070 8.400 7.910 7.980 153,528 +0.06(+0.76%)
Mar 28, 2022 7.670 8.005 7.670 7.920 527,007 +0.13(+1.67%)
Mar 25, 2022 7.910 7.950 7.570 7.790 157,410 -0.21(-2.62%)
Mar 24, 2022 8.050 8.050 7.750 8.000 106,221 -0.03(-0.37%)
Mar 23, 2022 8.000 8.050 7.760 8.030 312,337 +0.08(+1.01%)
Mar 22, 2022 7.670 8.130 7.644 7.950 294,533 +0.24(+3.11%)
Mar 21, 2022 7.820 8.370 7.410 7.710 1,114,450 +0.27(+3.63%)
Mar 18, 2022 7.850 8.120 7.410 7.440 1,041,180 -0.41(-5.22%)
Mar 17, 2022 7.690 7.980 7.470 7.850 163,451 -0.12(-1.51%)
Mar 16, 2022 6.270 8.190 6.240 7.970 751,202 +1.05(+15.17%)
Mar 15, 2022 6.850 7.310 6.800 6.920 221,418 +0.10(+1.47%)
Mar 14, 2022 7.160 7.190 6.680 6.820 89,039 -0.28(-3.94%)
Mar 11, 2022 7.390 7.390 7.020 7.100 122,071 -0.17(-2.34%)
Mar 10, 2022 7.090 7.410 7.000 7.270 188,191 +0.00(+0.00%)
Mar 09, 2022 6.740 7.420 6.544 7.270 217,739 +0.85(+13.24%)
Mar 08, 2022 6.440 6.655 5.960 6.420 1,033,623 +0.10(+1.58%)
Mar 07, 2022 7.090 7.178 6.320 6.320 353,753 -0.82(-11.48%)
Mar 04, 2022 7.760 7.850 7.000 7.140 437,373 -0.75(-9.51%)
Mar 03, 2022 9.140 9.220 7.800 7.890 472,639 -1.22(-13.39%)
Mar 02, 2022 7.610 9.620 7.570 9.110 1,905,293 +1.53(+20.18%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.