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

Mcgrath Rentcorp (NQ: MGRC )

110.49 -0.27 (-0.24%)
Streaming Delayed Price Updated: 2:46 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 (%)
Feb 28, 2003 3.869 3.885 3.784 3.797 20,831 -0.06(-1.48%)
Feb 27, 2003 3.833 3.948 3.833 3.854 31,246 +0.01(+0.26%)
Feb 26, 2003 3.700 3.848 3.696 3.844 2,946,104 +0.01(+0.13%)
Feb 25, 2003 3.701 3.839 3.695 3.839 13,391 +0.09(+2.43%)
Feb 24, 2003 3.742 3.831 3.696 3.748 41,662 +0.01(+0.22%)
Feb 21, 2003 3.678 3.764 3.614 3.740 28,865 +0.08(+2.06%)
Feb 20, 2003 3.685 3.695 3.622 3.664 36,305 -0.02(-0.59%)
Feb 19, 2003 3.737 3.747 3.612 3.686 58,326 -0.14(-3.56%)
Feb 18, 2003 3.841 3.844 3.649 3.822 131,235 -0.04(-1.01%)
Feb 14, 2003 3.838 3.922 3.838 3.861 32,734 -0.00(-0.08%)
Feb 13, 2003 3.720 3.880 3.718 3.864 55,053 +0.10(+2.72%)
Feb 12, 2003 3.680 3.789 3.670 3.762 46,125 +0.07(+1.77%)
Feb 11, 2003 3.703 3.819 3.696 3.696 34,520 -0.10(-2.70%)
Feb 10, 2003 3.676 3.799 3.614 3.799 34,520 +0.12(+3.29%)
Feb 07, 2003 3.772 3.772 3.678 3.678 29,461 -0.07(-1.93%)
Feb 06, 2003 3.780 3.780 3.690 3.750 39,281 -0.03(-0.76%)
Feb 05, 2003 3.821 3.822 3.737 3.779 32,436 -0.03(-0.71%)
Feb 04, 2003 3.693 3.806 3.663 3.806 40,174 +0.07(+1.98%)
Feb 03, 2003 3.875 3.890 3.648 3.732 239,556 -0.14(-3.68%)
Jan 31, 2003 3.970 3.970 3.822 3.874 41,662 -0.04(-1.03%)
Jan 30, 2003 3.957 3.969 3.836 3.915 30,353 -0.04(-1.06%)
Jan 29, 2003 3.948 3.957 3.880 3.957 22,914 +0.01(+0.22%)
Jan 28, 2003 4.004 4.037 3.873 3.948 65,171 -0.00(-0.01%)
Jan 27, 2003 3.990 3.999 3.948 3.948 39,876 -0.03(-0.63%)
Jan 24, 2003 3.972 3.994 3.948 3.974 24,997 -0.03(-0.76%)
Jan 23, 2003 4.031 4.031 3.980 4.004 38,091 -0.03(-0.71%)
Jan 22, 2003 4.022 4.032 4.021 4.032 51,482 +0.00(+0.08%)
Jan 21, 2003 4.032 4.053 4.024 4.029 135,401 -0.04(-0.91%)
Jan 17, 2003 3.982 4.066 3.969 4.066 109,214 +0.10(+2.54%)
Jan 16, 2003 3.999 4.007 3.960 3.965 74,694 -0.03(-0.63%)
Jan 15, 2003 3.994 3.999 3.959 3.990 58,029 +0.00(+0.00%)
Jan 14, 2003 3.950 3.999 3.948 3.990 49,101 +0.03(+0.64%)
Jan 13, 2003 3.948 3.974 3.938 3.965 65,171 +0.00(+0.00%)
Jan 10, 2003 3.940 3.965 3.940 3.965 62,195 -0.01(-0.21%)
Jan 09, 2003 3.970 3.990 3.959 3.974 33,924 +0.02(+0.55%)
Jan 08, 2003 3.977 3.982 3.935 3.952 43,745 -0.02(-0.55%)
Jan 07, 2003 3.982 3.982 3.962 3.974 74,991 -0.03(-0.80%)
Jan 06, 2003 3.982 4.006 3.982 4.006 72,015 +0.01(+0.29%)
Jan 03, 2003 3.964 3.994 3.948 3.994 147,900 +0.03(+0.76%)
Jan 02, 2003 3.906 3.964 3.900 3.964 124,688 +0.07(+1.90%)
Dec 31, 2002 3.906 3.948 3.890 3.890 154,447 -0.01(-0.22%)
Dec 30, 2002 3.906 3.915 3.851 3.898 414,835 -0.01(-0.22%)
Dec 27, 2002 3.938 3.948 3.871 3.906 134,509 -0.04(-0.94%)
Dec 26, 2002 3.933 3.964 3.915 3.943 29,163 -0.01(-0.13%)
Dec 24, 2002 3.948 3.948 3.948 3.948 38,983 +0.00(+0.00%)
Dec 23, 2002 3.932 3.948 3.930 3.948 77,372 +0.00(+0.04%)
Dec 20, 2002 3.906 3.965 3.814 3.947 123,498 +0.09(+2.40%)
Dec 19, 2002 3.864 3.880 3.822 3.854 201,763 +0.03(+0.66%)
Dec 18, 2002 3.821 3.841 3.819 3.829 16,367 -0.03(-0.87%)
Dec 17, 2002 3.873 3.873 3.826 3.863 54,755 +0.00(+0.09%)
Dec 16, 2002 3.772 3.859 3.747 3.859 65,766 +0.08(+2.13%)
Dec 13, 2002 3.838 3.864 3.779 3.779 66,956 -0.08(-1.96%)
Dec 12, 2002 3.839 3.854 3.839 3.854 42,554 -0.00(-0.04%)
Dec 11, 2002 3.811 3.856 3.797 3.856 157,125 +0.04(+1.15%)
Dec 10, 2002 3.792 3.854 3.791 3.812 32,139 +0.02(+0.53%)
Dec 09, 2002 3.900 3.906 3.780 3.792 12,498 -0.10(-2.51%)
Dec 06, 2002 3.868 3.903 3.836 3.890 19,938 +0.01(+0.26%)
Dec 05, 2002 3.859 3.948 3.856 3.880 11,605 -0.03(-0.78%)
Dec 04, 2002 3.927 3.927 3.886 3.910 46,423 -0.01(-0.38%)
Dec 03, 2002 3.915 3.928 3.858 3.925 32,139 +0.01(+0.13%)
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.