Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

110.81 -0.56 (-0.50%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
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%)
Oct 01, 2003 4.814 4.856 4.705 4.831 41,709 +0.13(+2.68%)
Sep 30, 2003 4.783 4.789 4.619 4.705 36,106 -0.06(-1.23%)
Sep 29, 2003 4.691 4.805 4.666 4.763 17,706 +0.07(+1.58%)
Sep 26, 2003 4.701 4.809 4.674 4.689 39,578 -0.01(-0.25%)
Sep 25, 2003 4.790 4.805 4.699 4.701 46,497 -0.09(-1.82%)
Sep 24, 2003 4.696 4.834 4.755 4.789 69,635 +0.09(+1.97%)
Sep 23, 2003 4.715 4.730 4.671 4.696 69,209 +0.00(+0.00%)
Sep 22, 2003 4.723 4.748 4.673 4.696 38,227 -0.08(-1.62%)
Sep 19, 2003 4.754 4.814 4.698 4.773 69,435 +0.03(+0.67%)
Sep 18, 2003 4.663 4.797 4.663 4.741 38,564 +0.01(+0.18%)
Sep 17, 2003 4.688 4.795 4.657 4.733 42,257 -0.01(-0.28%)
Sep 16, 2003 4.804 4.829 4.679 4.747 56,214 +0.01(+0.14%)
Sep 15, 2003 4.674 4.805 4.674 4.740 11,308 -0.01(-0.25%)
Sep 12, 2003 4.706 4.839 4.671 4.752 35,710 +0.04(+0.89%)
Sep 11, 2003 4.684 4.814 4.663 4.710 21,128 +0.07(+1.48%)
Sep 10, 2003 4.731 4.812 4.626 4.641 21,426 -0.16(-3.26%)
Sep 09, 2003 4.846 4.846 4.698 4.797 34,222 -0.05(-1.01%)
Sep 08, 2003 4.762 4.852 4.762 4.846 43,150 +0.10(+2.05%)
Sep 05, 2003 4.820 4.820 4.679 4.748 26,187 -0.08(-1.70%)
Sep 04, 2003 4.768 4.839 4.768 4.831 24,104 +0.00(+0.00%)
Sep 03, 2003 4.683 4.856 4.683 4.831 60,410 +0.11(+2.28%)
Sep 02, 2003 4.728 4.731 4.656 4.723 54,160 +0.07(+1.48%)
Aug 29, 2003 4.654 4.715 4.632 4.654 116,951 -0.03(-0.61%)
Aug 28, 2003 4.647 4.721 4.573 4.683 117,844 +0.01(+0.11%)
Aug 27, 2003 4.496 4.765 4.454 4.678 145,222 +0.18(+4.07%)
Aug 26, 2003 4.538 4.568 4.436 4.494 57,731 -0.02(-0.45%)
Aug 25, 2003 4.582 4.641 4.471 4.515 67,849 -0.11(-2.33%)
Aug 22, 2003 4.698 4.747 4.622 4.622 45,233 -0.08(-1.79%)
Aug 21, 2003 4.619 4.708 4.619 4.706 51,482 +0.09(+1.85%)
Aug 20, 2003 4.621 4.629 4.619 4.621 27,675 +0.00(+0.00%)
Aug 19, 2003 4.624 4.629 4.615 4.621 51,184 +0.01(+0.15%)
Aug 18, 2003 4.572 4.634 4.548 4.614 31,841 +0.03(+0.66%)
Aug 15, 2003 4.550 4.619 4.550 4.584 18,450 -0.00(-0.04%)
Aug 14, 2003 4.508 4.587 4.429 4.585 48,506 +0.11(+2.56%)
Aug 13, 2003 4.486 4.505 4.426 4.471 37,495 -0.07(-1.44%)
Aug 12, 2003 4.535 4.537 4.510 4.537 27,080 +0.00(+0.00%)
Aug 11, 2003 4.537 4.545 4.503 4.537 75,586 +0.00(+0.07%)
Aug 08, 2003 4.439 4.545 4.394 4.533 30,056 +0.04(+0.86%)
Aug 07, 2003 4.410 4.494 4.335 4.494 740,097 +0.07(+1.56%)
Aug 06, 2003 4.387 4.461 4.368 4.426 137,782 +0.01(+0.23%)
Aug 05, 2003 4.434 4.501 4.385 4.416 102,072 -0.03(-0.76%)
Aug 04, 2003 4.516 4.567 4.402 4.449 25,592 -0.05(-1.01%)
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.