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

Mcgrath Rentcorp (NQ: MGRC )

110.34 -0.42 (-0.38%)
Streaming Delayed Price Updated: 2:52 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 (%)
Sep 30, 2002 3.412 3.444 3.402 3.423 75,586 +0.01(+0.35%)
Sep 27, 2002 3.428 3.441 3.397 3.411 663,617 -0.03(-0.93%)
Sep 26, 2002 3.362 3.443 3.362 3.443 36,007 +0.00(+0.10%)
Sep 25, 2002 3.362 3.439 3.360 3.439 164,565 +0.04(+1.09%)
Sep 24, 2002 3.399 3.436 3.360 3.402 161,589 +0.00(+0.00%)
Sep 23, 2002 3.399 3.424 3.365 3.402 26,485 +0.02(+0.60%)
Sep 20, 2002 3.528 3.570 3.238 3.382 134,806 -0.01(-0.25%)
Sep 19, 2002 3.456 3.456 3.360 3.391 50,589 -0.06(-1.85%)
Sep 18, 2002 3.511 3.570 3.448 3.454 54,755 +0.01(+0.24%)
Sep 17, 2002 3.528 3.535 3.446 3.446 80,943 +0.03(+0.74%)
Sep 16, 2002 3.503 3.508 3.421 3.421 11,605 -0.08(-2.35%)
Sep 13, 2002 3.463 3.518 3.463 3.503 42,257 +0.05(+1.56%)
Sep 12, 2002 3.433 3.461 3.428 3.449 14,581 +0.02(+0.49%)
Sep 11, 2002 3.470 3.470 3.433 3.433 16,367 -0.03(-0.73%)
Sep 10, 2002 3.417 3.507 3.389 3.458 63,385 +0.07(+1.98%)
Sep 09, 2002 3.322 3.404 3.286 3.391 30,651 +0.05(+1.56%)
Sep 06, 2002 3.302 3.340 3.270 3.339 35,412 +0.06(+1.90%)
Sep 05, 2002 3.246 3.293 3.231 3.276 193,651 +0.02(+0.57%)
Sep 04, 2002 3.234 3.260 3.234 3.258 184,813 +0.02(+0.73%)
Sep 03, 2002 3.219 3.243 3.192 3.234 47,304 -0.01(-0.36%)
Aug 30, 2002 3.243 3.246 3.192 3.246 93,144 +0.00(+0.10%)
Aug 29, 2002 3.234 3.243 3.209 3.243 20,831 +0.01(+0.26%)
Aug 28, 2002 3.192 3.243 3.192 3.234 62,394 +0.00(+0.00%)
Aug 27, 2002 3.243 3.251 3.226 3.234 51,184 -0.01(-0.26%)
Aug 26, 2002 3.218 3.243 3.209 3.243 64,873 +0.02(+0.68%)
Aug 23, 2002 3.226 3.243 3.201 3.221 94,885 -0.01(-0.16%)
Aug 22, 2002 3.209 3.226 3.209 3.226 48,804 +0.00(+0.00%)
Aug 21, 2002 3.192 3.226 3.176 3.226 83,324 +0.03(+0.89%)
Aug 20, 2002 3.218 3.231 3.194 3.197 51,161 +0.01(+0.16%)
Aug 16, 2002 3.153 3.192 3.132 3.192 200,275 +0.03(+1.06%)
Aug 15, 2002 3.176 3.192 3.150 3.159 64,278 -0.02(-0.53%)
Aug 14, 2002 3.134 3.176 3.134 3.176 59,517 +0.00(+0.00%)
Aug 13, 2002 3.150 3.207 3.144 3.176 95,525 -0.01(-0.26%)
Aug 12, 2002 3.117 3.192 3.100 3.184 241,669 -0.19(-5.72%)
Aug 07, 2002 3.436 3.436 3.360 3.377 29,758 -0.03(-0.74%)
Aug 06, 2002 3.386 3.444 3.386 3.402 52,970 +0.02(+0.50%)
Aug 05, 2002 3.345 3.444 3.345 3.386 22,318 -0.02(-0.44%)
Aug 02, 2002 3.335 3.436 3.335 3.401 34,817 +0.02(+0.70%)
Aug 01, 2002 3.291 3.377 3.234 3.377 63,683 +0.07(+2.03%)
Jul 31, 2002 3.540 3.540 3.270 3.310 1,921,514 -0.23(-6.37%)
Jul 30, 2002 3.570 3.619 3.523 3.535 272,291 -0.03(-0.95%)
Jul 29, 2002 3.824 3.824 3.569 3.569 90,466 -0.08(-2.06%)
Jul 26, 2002 3.668 3.764 3.606 3.644 49,696 -0.03(-0.73%)
Jul 25, 2002 3.933 3.953 3.671 3.671 33,032 -0.22(-5.74%)
Jul 24, 2002 3.851 3.895 3.671 3.895 100,286 -0.05(-1.36%)
Jul 23, 2002 4.021 4.021 3.864 3.948 203,251 -0.06(-1.51%)
Jul 22, 2002 3.987 4.027 3.987 4.009 77,372 -0.01(-0.13%)
Jul 19, 2002 4.034 4.085 3.984 4.014 59,219 -0.10(-2.41%)
Jul 17, 2002 4.110 4.113 4.076 4.113 110,702 +0.02(+0.53%)
Jul 12, 2002 4.105 4.116 4.054 4.091 43,150 -0.01(-0.33%)
Jul 11, 2002 4.074 4.105 4.074 4.105 126,176 +0.02(+0.45%)
Jul 10, 2002 4.130 4.170 4.086 4.086 28,865 -0.05(-1.22%)
Jul 09, 2002 4.133 4.137 4.133 4.137 55,351 +0.00(+0.08%)
Jul 08, 2002 4.133 4.133 4.133 4.133 90,763 +0.00(+0.00%)
Jul 05, 2002 4.029 4.133 4.029 4.133 10,117 +0.00(+0.00%)
Jul 04, 2002 4.095 4.133 4.032 4.133 32,734 +0.00(+0.00%)
Jul 03, 2002 4.095 4.133 4.032 4.133 32,734 -0.02(-0.41%)
Jul 02, 2002 3.992 4.153 3.992 4.150 152,959 +0.04(+1.02%)
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.