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

Mcgrath Rentcorp (NQ: MGRC )

110.76 +0.53 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2004 6.422 6.566 6.422 6.541 88,680 -0.03(-0.46%)
Oct 28, 2004 6.578 6.654 6.511 6.571 70,825 -0.05(-0.74%)
Oct 27, 2004 6.606 6.685 6.531 6.620 133,616 +0.02(+0.28%)
Oct 26, 2004 6.536 6.603 6.487 6.601 84,812 +0.06(+0.92%)
Oct 25, 2004 6.486 6.706 6.469 6.541 106,238 -0.02(-0.31%)
Oct 22, 2004 6.719 6.719 6.517 6.561 100,286 -0.13(-1.98%)
Oct 21, 2004 6.591 6.711 6.554 6.694 122,605 +0.06(+0.91%)
Oct 20, 2004 6.663 6.663 6.536 6.633 62,493 -0.02(-0.28%)
Oct 19, 2004 6.654 6.818 6.608 6.652 241,937 +0.07(+1.12%)
Oct 18, 2004 6.408 6.583 6.393 6.578 158,018 -0.04(-0.56%)
Oct 15, 2004 6.400 6.615 6.400 6.615 92,251 +0.20(+3.20%)
Oct 14, 2004 6.385 6.435 6.385 6.410 44,935 +0.02(+0.32%)
Oct 13, 2004 6.297 6.452 6.297 6.390 90,168 -0.05(-0.73%)
Oct 12, 2004 6.496 6.496 6.383 6.437 273,779 -0.10(-1.57%)
Oct 11, 2004 6.388 6.539 6.388 6.539 133,021 +0.11(+1.75%)
Oct 08, 2004 6.373 6.449 6.373 6.427 76,182 +0.04(+0.66%)
Oct 07, 2004 6.433 6.433 6.343 6.385 97,608 -0.03(-0.42%)
Oct 06, 2004 6.282 6.427 6.277 6.412 81,241 +0.10(+1.54%)
Oct 05, 2004 6.373 6.373 6.269 6.314 61,897 +0.03(+0.51%)
Oct 04, 2004 6.381 6.381 6.240 6.282 87,787 -0.04(-0.69%)
Oct 01, 2004 6.158 6.326 6.136 6.326 124,391 +0.18(+3.01%)
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%)
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.