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

Mcgrath Rentcorp (NQ: MGRC )

110.23 -1.14 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 5.560 5.587 5.440 5.442 21,723 -0.16(-2.79%)
Jul 29, 2004 5.560 5.687 5.461 5.598 44,935 +0.04(+0.73%)
Jul 28, 2004 5.383 5.566 5.378 5.558 102,667 -0.15(-2.65%)
Jul 27, 2004 5.593 5.709 5.452 5.709 30,056 +0.23(+4.23%)
Jul 26, 2004 5.563 5.587 5.380 5.477 51,184 -0.17(-3.03%)
Jul 23, 2004 5.429 5.694 5.397 5.649 41,364 +0.22(+4.09%)
Jul 22, 2004 5.647 5.662 5.427 5.427 29,461 -0.16(-2.94%)
Jul 21, 2004 5.923 5.923 5.592 5.592 32,436 -0.16(-2.80%)
Jul 20, 2004 5.708 5.797 5.689 5.753 77,967 -0.04(-0.70%)
Jul 19, 2004 5.795 5.797 5.595 5.793 33,924 +0.20(+3.61%)
Jul 16, 2004 5.807 5.810 5.592 5.592 63,385 -0.09(-1.51%)
Jul 15, 2004 5.976 6.059 5.677 5.677 37,495 -0.26(-4.36%)
Jul 14, 2004 6.038 6.038 5.923 5.936 133,318 -0.13(-2.13%)
Jul 13, 2004 6.007 6.071 6.007 6.065 16,367 +0.06(+0.98%)
Jul 12, 2004 6.091 6.092 5.998 6.007 23,211 +0.00(+0.00%)
Jul 09, 2004 5.847 6.175 5.671 6.007 41,364 +0.32(+5.68%)
Jul 08, 2004 5.860 6.175 5.667 5.684 60,410 -0.31(-5.24%)
Jul 07, 2004 5.896 6.109 5.859 5.998 35,115 -0.06(-0.97%)
Jul 06, 2004 6.270 6.270 5.973 6.057 24,402 -0.21(-3.38%)
Jul 02, 2004 6.168 6.349 6.131 6.269 29,461 +0.01(+0.16%)
Jul 01, 2004 6.228 6.469 6.037 6.259 80,050 +0.05(+0.81%)
Jun 30, 2004 6.156 6.225 6.037 6.208 47,911 +0.12(+1.99%)
Jun 29, 2004 6.079 6.190 6.037 6.087 76,182 +0.21(+3.60%)
Jun 28, 2004 6.002 6.114 5.876 5.876 77,074 +0.03(+0.58%)
Jun 25, 2004 5.958 6.069 5.810 5.842 374,661 -0.11(-1.86%)
Jun 24, 2004 6.198 6.198 5.842 5.953 39,876 -0.13(-2.07%)
Jun 23, 2004 6.064 6.198 6.040 6.079 50,292 +0.01(+0.11%)
Jun 22, 2004 5.792 6.113 5.657 6.072 75,586 +0.27(+4.72%)
Jun 21, 2004 5.657 5.866 5.652 5.798 49,994 +0.09(+1.59%)
Jun 18, 2004 5.630 5.745 5.627 5.708 61,005 -0.00(-0.06%)
Jun 17, 2004 5.923 5.923 5.674 5.711 39,876 -0.16(-2.75%)
Jun 16, 2004 5.805 5.951 5.775 5.872 35,115 +0.08(+1.39%)
Jun 15, 2004 5.493 5.792 5.469 5.792 72,908 +0.23(+4.08%)
Jun 14, 2004 5.489 5.612 5.489 5.565 49,696 -0.02(-0.39%)
Jun 10, 2004 5.598 5.632 5.545 5.587 72,015 +0.03(+0.57%)
Jun 09, 2004 5.482 5.582 5.482 5.555 34,817 -0.02(-0.36%)
Jun 08, 2004 5.524 5.588 5.464 5.575 32,139 -0.01(-0.15%)
Jun 07, 2004 5.703 5.763 5.445 5.583 74,991 -0.13(-2.21%)
Jun 04, 2004 5.575 5.729 5.543 5.709 28,270 +0.16(+2.81%)
Jun 03, 2004 5.444 5.558 5.435 5.553 47,613 +0.01(+0.21%)
Jun 02, 2004 5.417 5.595 5.417 5.541 38,686 +0.07(+1.20%)
Jun 01, 2004 5.370 5.538 5.298 5.476 57,731 +0.24(+4.62%)
May 28, 2004 5.259 5.420 5.167 5.234 48,804 -0.22(-4.09%)
May 27, 2004 5.383 5.545 5.382 5.457 24,104 +0.08(+1.44%)
May 26, 2004 5.425 5.477 5.335 5.380 15,474 +0.00(+0.06%)
May 25, 2004 5.141 5.385 5.141 5.377 48,208 +0.12(+2.27%)
May 24, 2004 5.133 5.261 5.133 5.257 13,093 +0.15(+2.93%)
May 21, 2004 5.054 5.175 5.020 5.108 47,613 +0.06(+1.27%)
May 20, 2004 4.958 5.162 4.958 5.044 55,053 +0.09(+1.73%)
May 19, 2004 5.163 5.298 4.957 4.958 21,128 -0.28(-5.42%)
May 18, 2004 5.225 5.242 5.079 5.242 46,125 +0.03(+0.65%)
May 17, 2004 5.089 5.209 5.017 5.209 24,402 +0.10(+1.91%)
May 14, 2004 5.142 5.182 5.074 5.111 36,007 +0.01(+0.10%)
May 13, 2004 5.209 5.281 5.079 5.106 75,586 -0.10(-1.97%)
May 12, 2004 5.232 5.251 5.116 5.209 41,066 -0.02(-0.32%)
May 11, 2004 5.088 5.256 5.074 5.225 78,860 +0.02(+0.32%)
May 10, 2004 5.335 5.417 5.088 5.209 63,088 -0.13(-2.36%)
May 07, 2004 5.293 5.363 5.219 5.335 46,423 +0.02(+0.41%)
May 06, 2004 5.318 5.351 5.277 5.313 26,187 -0.04(-0.72%)
May 05, 2004 5.430 5.430 5.293 5.351 14,581 +0.03(+0.60%)
May 04, 2004 5.326 5.442 5.257 5.319 28,568 -0.00(-0.06%)
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.