Dividends Calendar   Earnings Calendar

MCG  |  Membership Collective

Membership Collective
hist error

Historical Data

Date Price Open High Low Vol Change ER
Aug 17, 2022 6.87 7.52
8.08
6.47
970.03K -15.91%
Aug 16, 2022 8.17 7.49
8.17
7.39
811.05K 9.52%
Aug 15, 2022 7.46 7.48
7.71
7.35
907.59K -0.93%
Aug 12, 2022 7.53 7.53
7.74
7.34
482.79K 0.53%
Aug 11, 2022 7.49 7.54
7.66
7.43
270.22K 0.13%
Aug 10, 2022 7.48 7.50
7.59
7.31
390.02K 2.61%
Aug 9, 2022 7.29 7.55
7.55
7.24
290.99K -4.2%
Aug 8, 2022 7.61 7.77
7.98
7.56
242.90K -0.91%
Aug 5, 2022 7.68 6.97
7.84
6.90
529.37K 8.17%
Aug 4, 2022 7.10 7.04
7.27
6.97
352.73K 1.28%
Aug 3, 2022 7.01 6.86
7.21
6.80
319.09K 3.24%
Aug 2, 2022 6.79 6.60
6.84
6.51
223.71K 1.95%
Aug 1, 2022 6.66 6.73
6.76
6.47
206.05K -1.33%
Jul 29, 2022 6.75 6.74
6.85
6.55
159.81K 0.15%
Jul 28, 2022 6.74 6.53
6.82
6.49
154.55K 2.12%
Jul 27, 2022 6.60 6.45
6.66
6.41
234.08K 4.60%
Jul 26, 2022 6.31 6.55
6.60
6.31
172.10K -5.26%
Jul 25, 2022 6.66 6.64
6.80
6.45
165.39K 0.15%
Jul 22, 2022 6.65 6.85
7.01
6.47
289.86K -3.2%
Jul 21, 2022 6.87 6.93
7.09
6.68
238.63K -1.86%
Jul 20, 2022 7.00 6.82
7.20
6.78
390.90K 2.04%
Jul 19, 2022 6.86 6.82
7.20
6.80
225.08K 2.54%
Jul 18, 2022 6.69 6.55
6.85
6.46
365.01K 5.35%

Membership Collective was founded in 1995 (27 years in total.)



Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet