Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

110.33 -0.43 (-0.39%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 2024 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 (%)
Dec 31, 2003 4.593 4.637 4.560 4.579 72,313 +0.00(+0.00%)
Dec 30, 2003 4.580 4.663 4.570 4.579 52,651 -0.05(-1.02%)
Dec 29, 2003 4.654 4.684 4.626 4.626 48,914 +0.05(+1.03%)
Dec 26, 2003 4.619 4.654 4.579 4.579 14,123 -0.03(-0.66%)
Dec 24, 2003 4.636 4.637 4.604 4.609 25,369 -0.01(-0.25%)
Dec 23, 2003 4.594 4.637 4.580 4.621 35,775 +0.01(+0.11%)
Dec 22, 2003 4.572 4.615 4.572 4.615 105,220 +0.01(+0.26%)
Dec 19, 2003 4.572 4.621 4.570 4.604 20,527 -0.01(-0.29%)
Dec 18, 2003 4.618 4.663 4.577 4.617 84,175 +0.05(+0.99%)
Dec 17, 2003 4.624 4.661 4.570 4.572 15,432 -0.06(-1.34%)
Dec 16, 2003 4.553 4.634 4.537 4.634 18,149 +0.06(+1.40%)
Dec 15, 2003 4.663 4.663 4.570 4.570 43,158 -0.09(-1.98%)
Dec 12, 2003 4.617 4.663 4.570 4.663 73,956 +0.00(+0.00%)
Dec 11, 2003 4.615 4.664 4.615 4.663 35,710 +0.09(+2.02%)
Dec 10, 2003 4.642 4.669 4.570 4.570 19,137 -0.01(-0.18%)
Dec 09, 2003 4.672 4.688 4.579 4.579 18,060 -0.08(-1.80%)
Dec 08, 2003 4.610 4.663 4.570 4.663 360,644 +0.09(+2.02%)
Dec 05, 2003 4.649 4.637 4.575 4.570 23,134 -0.08(-1.70%)
Dec 04, 2003 4.542 4.668 4.542 4.649 38,534 +0.11(+2.52%)
Dec 03, 2003 4.671 4.705 4.535 4.535 51,955 -0.13(-2.70%)
Dec 02, 2003 4.659 4.693 4.612 4.661 84,353 +0.09(+1.95%)
Dec 01, 2003 4.689 4.747 4.558 4.572 98,328 -0.02(-0.44%)
Nov 28, 2003 4.681 4.684 4.592 4.592 13,834 -0.09(-1.97%)
Nov 26, 2003 4.705 4.705 4.642 4.684 33,023 -0.02(-0.43%)
Nov 25, 2003 4.768 4.768 4.684 4.705 44,402 +0.00(+0.07%)
Nov 24, 2003 4.687 4.757 4.663 4.701 65,105 +0.02(+0.36%)
Nov 21, 2003 4.573 4.699 4.627 4.684 42,507 +0.11(+2.42%)
Nov 20, 2003 4.649 4.654 4.572 4.573 31,097 -0.07(-1.41%)
Nov 19, 2003 4.577 4.663 4.572 4.639 54,514 +0.05(+1.17%)
Nov 18, 2003 4.673 4.721 4.570 4.585 540,053 -0.07(-1.59%)
Nov 17, 2003 4.716 4.716 4.615 4.659 36,082 -0.07(-1.56%)
Nov 14, 2003 4.844 4.844 4.731 4.733 55,955 -0.05(-1.12%)
Nov 13, 2003 4.799 4.889 4.715 4.787 46,631 +0.02(+0.39%)
Nov 12, 2003 4.889 4.889 4.698 4.768 38,343 +0.04(+0.85%)
Nov 11, 2003 4.765 4.867 4.728 4.728 33,130 -0.02(-0.39%)
Nov 10, 2003 4.856 4.873 4.691 4.747 46,753 -0.10(-2.01%)
Nov 07, 2003 4.903 4.950 4.782 4.844 29,651 +0.02(+0.31%)
Nov 06, 2003 4.814 4.950 4.790 4.829 64,733 +0.04(+0.84%)
Nov 05, 2003 4.841 4.873 4.780 4.789 75,339 -0.03(-0.63%)
Nov 04, 2003 4.871 4.874 4.809 4.819 57,818 -0.05(-1.10%)
Nov 03, 2003 4.851 4.915 4.773 4.873 25,363 +0.08(+1.75%)
Oct 31, 2003 4.980 5.022 4.780 4.789 50,485 -0.12(-2.40%)
Oct 30, 2003 5.000 4.973 4.883 4.906 14,284 -0.09(-1.88%)
Oct 29, 2003 4.881 5.000 4.844 5.000 42,852 +0.10(+2.13%)
Oct 28, 2003 4.745 4.926 4.745 4.896 58,624 +0.07(+1.36%)
Oct 27, 2003 4.647 4.834 4.626 4.830 25,890 +0.21(+4.54%)
Oct 24, 2003 4.679 4.752 4.580 4.621 22,318 -0.06(-1.26%)
Oct 23, 2003 4.621 4.721 4.621 4.679 16,367 +0.06(+1.20%)
Oct 22, 2003 4.663 4.710 4.624 4.624 26,187 -0.12(-2.55%)
Oct 21, 2003 4.805 4.807 4.622 4.745 72,042 -0.04(-0.91%)
Oct 20, 2003 4.879 4.881 4.767 4.789 14,581 +0.00(+0.00%)
Oct 17, 2003 4.815 4.903 4.775 4.789 36,007 -0.08(-1.72%)
Oct 16, 2003 4.899 4.894 4.847 4.873 41,066 -0.03(-0.55%)
Oct 15, 2003 4.957 5.009 4.871 4.899 31,386 -0.01(-0.27%)
Oct 14, 2003 4.953 4.955 4.913 4.913 52,003 +0.00(+0.00%)
Oct 13, 2003 4.851 4.913 4.812 4.913 45,530 +0.04(+0.83%)
Oct 10, 2003 4.834 4.873 4.748 4.873 11,730 -0.00(-0.03%)
Oct 09, 2003 4.891 4.941 4.750 4.874 20,235 +0.03(+0.55%)
Oct 08, 2003 4.832 4.851 4.772 4.847 13,412 -0.02(-0.41%)
Oct 07, 2003 4.873 4.884 4.755 4.867 32,038 -0.01(-0.10%)
Oct 06, 2003 4.873 4.873 4.780 4.873 27,675 +0.00(+0.00%)
Oct 03, 2003 4.849 4.873 4.795 4.873 65,516 +0.04(+0.83%)
Oct 02, 2003 4.783 4.842 4.783 4.832 19,640 +0.00(+0.03%)
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.