Skip to main content

Mcgrath Rentcorp (NQ: MGRC )

110.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.025 6.181 6.025 6.141 110,702 +0.08(+1.30%)
Sep 29, 2004 6.023 6.062 5.955 6.062 102,072 +0.13(+2.15%)
Sep 28, 2004 5.803 5.953 5.792 5.934 180,337 +0.10(+1.79%)
Sep 27, 2004 5.770 5.867 5.629 5.830 299,074 +0.02(+0.29%)
Sep 24, 2004 5.835 5.847 5.783 5.813 65,766 +0.07(+1.20%)
Sep 23, 2004 5.713 5.830 5.708 5.745 87,192 +0.08(+1.33%)
Sep 22, 2004 5.671 5.714 5.634 5.669 119,332 -0.08(-1.37%)
Sep 21, 2004 5.703 5.750 5.655 5.748 284,492 +0.09(+1.63%)
Sep 20, 2004 5.713 5.714 5.629 5.655 128,259 -0.04(-0.65%)
Sep 17, 2004 5.832 5.884 5.650 5.692 233,902 -0.02(-0.41%)
Sep 16, 2004 5.721 5.746 5.671 5.716 313,655 +0.01(+0.15%)
Sep 15, 2004 5.701 5.711 5.679 5.708 32,436 +0.01(+0.12%)
Sep 14, 2004 5.684 5.729 5.659 5.701 438,344 -0.01(-0.18%)
Sep 13, 2004 5.738 5.740 5.684 5.711 1,054,348 -0.00(-0.03%)
Sep 10, 2004 5.845 5.871 5.689 5.713 90,466 +0.00(+0.00%)
Sep 09, 2004 5.652 5.763 5.652 5.713 471,376 +0.00(+0.00%)
Sep 08, 2004 5.793 5.876 5.696 5.713 119,927 -0.04(-0.73%)
Sep 07, 2004 5.792 5.792 5.704 5.755 241,640 -0.01(-0.09%)
Sep 03, 2004 5.785 5.825 5.738 5.760 61,897 -0.01(-0.15%)
Sep 02, 2004 5.785 5.785 5.672 5.768 25,294 +0.01(+0.15%)
Sep 01, 2004 5.763 5.923 5.713 5.760 166,648 -0.00(-0.03%)
Aug 31, 2004 5.755 5.797 5.713 5.761 82,431 +0.05(+0.82%)
Aug 30, 2004 5.714 5.815 5.713 5.714 43,150 -0.04(-0.70%)
Aug 27, 2004 5.698 5.755 5.698 5.755 18,152 +0.03(+0.59%)
Aug 26, 2004 5.753 5.758 5.721 5.721 62,493 -0.03(-0.55%)
Aug 25, 2004 5.713 5.755 5.639 5.753 169,326 +0.04(+0.71%)
Aug 24, 2004 5.726 5.805 5.692 5.713 47,018 -0.05(-0.85%)
Aug 23, 2004 5.644 5.776 5.644 5.761 143,231 +0.13(+2.39%)
Aug 20, 2004 5.397 5.655 5.377 5.627 482,387 +0.25(+4.66%)
Aug 19, 2004 5.365 5.439 5.351 5.377 197,002 +0.00(+0.06%)
Aug 18, 2004 5.377 5.420 5.373 5.373 55,351 -0.01(-0.16%)
Aug 17, 2004 5.398 5.398 5.360 5.382 40,174 -0.00(-0.03%)
Aug 16, 2004 5.377 5.385 5.350 5.383 115,463 +0.02(+0.44%)
Aug 13, 2004 5.375 5.380 5.340 5.360 21,128 +0.02(+0.28%)
Aug 12, 2004 5.298 5.377 5.272 5.345 45,530 +0.01(+0.19%)
Aug 11, 2004 5.318 5.392 5.272 5.335 92,549 -0.05(-0.94%)
Aug 10, 2004 5.113 5.427 5.113 5.385 90,763 +0.24(+4.74%)
Aug 09, 2004 5.118 5.229 5.108 5.141 90,168 +0.05(+1.02%)
Aug 06, 2004 4.955 5.089 4.913 5.089 184,503 +0.09(+1.75%)
Aug 05, 2004 5.242 5.284 4.999 5.002 85,407 -0.26(-4.98%)
Aug 04, 2004 5.461 5.462 5.251 5.264 100,286 -0.03(-0.54%)
Aug 03, 2004 5.326 5.459 5.289 5.293 99,643 -0.06(-1.04%)
Aug 02, 2004 5.395 5.536 5.301 5.348 74,396 -0.09(-1.73%)
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%)
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.