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 (%)
May 24, 2024 110.99 111.18 109.86 110.76 47,144 +0.53(+0.48%)
May 23, 2024 111.37 111.37 109.84 110.23 106,781 -1.14(-1.02%)
May 22, 2024 112.14 113.40 111.32 111.37 95,990 -1.36(-1.21%)
May 21, 2024 112.02 113.08 112.02 112.73 70,983 +0.43(+0.38%)
May 20, 2024 111.61 112.94 111.61 112.30 51,228 +0.70(+0.63%)
May 17, 2024 108.90 111.74 108.80 111.60 103,642 +3.11(+2.87%)
May 16, 2024 108.38 109.79 108.03 108.49 137,796 -0.38(-0.35%)
May 15, 2024 109.90 110.72 108.57 108.87 80,595 -0.20(-0.18%)
May 14, 2024 109.01 109.82 107.77 109.07 85,203 +1.07(+0.99%)
May 13, 2024 109.91 110.22 107.90 108.00 82,803 -1.65(-1.50%)
May 10, 2024 110.03 110.03 108.62 109.65 52,933 -0.18(-0.16%)
May 09, 2024 109.83 111.09 109.34 109.83 102,339 -0.34(-0.31%)
May 08, 2024 109.36 110.25 108.89 110.17 53,093 +0.25(+0.23%)
May 07, 2024 109.76 110.22 109.57 109.92 227,539 -0.03(-0.03%)
May 06, 2024 109.82 110.15 108.76 109.95 58,916 +0.95(+0.87%)
May 03, 2024 109.77 109.96 108.33 109.00 61,803 +0.35(+0.32%)
May 02, 2024 107.42 108.93 106.74 108.65 105,102 +1.92(+1.80%)
May 01, 2024 106.86 107.61 105.44 106.73 88,596 +0.07(+0.07%)
Apr 30, 2024 109.60 109.60 106.40 106.66 114,725 -3.31(-3.01%)
Apr 29, 2024 112.58 112.58 109.96 109.97 135,085 -1.74(-1.56%)
Apr 26, 2024 109.20 111.92 108.00 111.71 210,079 +2.41(+2.20%)
Apr 25, 2024 108.40 109.61 107.98 109.30 117,175 +0.77(+0.71%)
Apr 24, 2024 107.67 108.60 107.52 108.53 139,765 +0.60(+0.56%)
Apr 23, 2024 108.01 108.84 106.98 107.93 177,956 +0.27(+0.25%)
Apr 22, 2024 110.27 110.65 105.71 107.66 285,869 -2.73(-2.47%)
Apr 19, 2024 110.28 111.19 110.04 110.39 299,349 -0.28(-0.25%)
Apr 18, 2024 111.45 112.32 110.19 110.67 197,503 -0.86(-0.77%)
Apr 17, 2024 112.84 113.23 111.47 111.53 192,986 -0.52(-0.46%)
Apr 16, 2024 112.96 112.96 111.62 112.05 217,345 -0.95(-0.84%)
Apr 15, 2024 115.22 115.61 112.94 113.00 66,342 -1.53(-1.33%)
Apr 12, 2024 115.38 116.16 114.41 114.53 127,045 -0.68(-0.59%)
Apr 11, 2024 117.40 118.32 115.09 115.20 193,741 -2.23(-1.90%)
Apr 10, 2024 118.81 119.08 117.26 117.43 283,111 -2.25(-1.88%)
Apr 09, 2024 120.06 120.31 119.47 119.68 219,796 -0.37(-0.31%)
Apr 08, 2024 120.29 121.11 120.01 120.05 309,120 +0.09(+0.08%)
Apr 05, 2024 120.43 121.13 119.77 119.96 244,855 -0.29(-0.24%)
Apr 04, 2024 121.89 121.89 119.81 120.25 259,870 -0.47(-0.39%)
Apr 03, 2024 119.95 122.15 119.95 120.72 464,676 +0.28(+0.23%)
Apr 02, 2024 120.07 120.95 119.65 120.44 187,153 +0.17(+0.14%)
Apr 01, 2024 122.23 122.36 119.63 120.27 264,878 -2.59(-2.11%)
Mar 28, 2024 121.89 122.90 121.86 122.86 382,880 +0.98(+0.80%)
Mar 27, 2024 122.29 122.37 121.64 121.88 467,627 +0.15(+0.12%)
Mar 26, 2024 121.44 122.28 121.20 121.73 147,551 +0.54(+0.44%)
Mar 25, 2024 121.36 121.59 120.92 121.20 176,529 +0.22(+0.18%)
Mar 22, 2024 122.15 122.48 120.81 120.98 198,924 -1.18(-0.96%)
Mar 21, 2024 121.24 122.64 120.65 122.15 235,238 +0.94(+0.77%)
Mar 20, 2024 119.70 121.50 119.56 121.22 238,246 +0.95(+0.79%)
Mar 19, 2024 118.73 120.67 118.73 120.27 322,755 +1.63(+1.38%)
Mar 18, 2024 118.94 119.52 118.55 118.64 217,654 -0.30(-0.25%)
Mar 15, 2024 117.66 119.88 117.66 118.94 361,145 +0.36(+0.30%)
Mar 14, 2024 119.75 120.26 118.54 118.58 214,122 -1.13(-0.95%)
Mar 13, 2024 120.00 121.06 119.71 119.71 285,053 -0.50(-0.41%)
Mar 12, 2024 119.84 120.40 119.07 120.21 238,704 +0.09(+0.07%)
Mar 11, 2024 121.32 121.50 120.04 120.12 229,483 -1.48(-1.22%)
Mar 08, 2024 123.25 123.25 121.60 121.61 191,980 -0.59(-0.48%)
Mar 07, 2024 122.44 122.89 121.81 122.19 152,387 +0.45(+0.37%)
Mar 06, 2024 122.84 123.18 120.95 121.75 524,837 -0.83(-0.67%)
Mar 05, 2024 123.84 123.91 122.31 122.57 339,819 -1.29(-1.04%)
Mar 04, 2024 123.84 124.46 123.17 123.87 430,870 -0.34(-0.27%)
Mar 01, 2024 123.83 124.62 123.61 124.20 237,259 +0.24(+0.19%)
Feb 29, 2024 124.67 124.67 123.48 123.97 185,512 +0.38(+0.31%)
Feb 28, 2024 123.13 124.35 123.13 123.59 380,145 +0.29(+0.23%)
Feb 27, 2024 124.54 124.70 123.22 123.30 340,779 -0.84(-0.67%)
Feb 26, 2024 124.17 124.59 123.79 124.14 243,479 -0.25(-0.20%)
Feb 23, 2024 123.99 125.21 123.89 124.38 241,420 +0.08(+0.06%)
Feb 22, 2024 124.98 127.11 123.30 124.30 1,503,055 -1.94(-1.54%)
Feb 21, 2024 128.19 128.20 126.22 126.25 210,043 -1.87(-1.46%)
Feb 20, 2024 127.27 128.40 127.27 128.12 264,724 +0.14(+0.11%)
Feb 16, 2024 128.01 128.75 127.75 127.98 379,040 -0.13(-0.10%)
Feb 15, 2024 128.64 129.27 127.70 128.11 482,967 +0.24(+0.19%)
Feb 14, 2024 129.65 129.65 127.78 127.87 725,454 -0.18(-0.14%)
Feb 13, 2024 128.59 129.14 127.47 128.05 634,791 -1.52(-1.18%)
Feb 12, 2024 129.24 130.32 129.24 129.57 330,018 +0.16(+0.12%)
Feb 09, 2024 129.45 130.03 128.94 129.41 263,936 +0.21(+0.16%)
Feb 08, 2024 128.07 129.29 128.07 129.20 488,072 +0.65(+0.50%)
Feb 07, 2024 127.77 129.60 127.77 128.56 609,138 +0.38(+0.30%)
Feb 06, 2024 126.79 128.41 126.79 128.18 549,452 +1.22(+0.96%)
Feb 05, 2024 128.63 128.63 126.86 126.95 543,595 -1.79(-1.39%)
Feb 02, 2024 126.17 129.65 126.17 128.75 491,892 +1.54(+1.21%)
Feb 01, 2024 126.01 127.32 126.01 127.20 621,376 +2.07(+1.66%)
Jan 31, 2024 124.93 126.50 124.80 125.13 603,325 -0.78(-0.62%)
Jan 30, 2024 123.24 126.25 122.77 125.91 950,366 +2.67(+2.17%)
Jan 29, 2024 120.00 123.49 120.00 123.24 2,597,896 +11.95(+10.74%)
Jan 26, 2024 112.96 112.96 111.11 111.29 77,036 -0.82(-0.73%)
Jan 25, 2024 112.86 113.74 112.02 112.11 108,120 +0.57(+0.51%)
Jan 24, 2024 114.08 114.08 111.54 111.54 157,486 -1.44(-1.28%)
Jan 23, 2024 114.25 114.83 112.33 112.98 94,364 -0.23(-0.20%)
Jan 22, 2024 110.33 113.32 110.33 113.21 78,273 +3.15(+2.86%)
Jan 19, 2024 110.14 110.44 108.39 110.06 99,329 +0.53(+0.48%)
Jan 18, 2024 108.70 109.86 108.51 109.54 45,649 +0.88(+0.81%)
Jan 17, 2024 108.05 109.72 108.05 108.66 62,104 -0.09(-0.08%)
Jan 16, 2024 108.10 109.53 108.05 108.75 101,451 -0.23(-0.21%)
Jan 12, 2024 111.06 111.47 108.80 108.98 85,386 -0.82(-0.75%)
Jan 11, 2024 109.72 110.10 109.28 109.81 110,387 -0.34(-0.31%)
Jan 10, 2024 109.26 110.61 109.26 110.14 111,786 +0.31(+0.28%)
Jan 09, 2024 110.25 110.25 109.16 109.84 76,006 -1.49(-1.34%)
Jan 08, 2024 111.22 112.02 110.21 111.32 181,309 -0.40(-0.36%)
Jan 05, 2024 112.27 114.16 111.55 111.72 194,542 -1.45(-1.28%)
Jan 04, 2024 114.56 114.63 113.06 113.17 152,824 -0.87(-0.76%)
Jan 03, 2024 115.31 115.31 113.39 114.04 187,603 -1.44(-1.25%)
Jan 02, 2024 118.05 118.34 115.07 115.48 94,272 -3.14(-2.65%)
Dec 29, 2023 118.69 119.50 117.86 118.62 136,517 -0.17(-0.14%)
Dec 28, 2023 118.39 119.06 117.86 118.79 78,210 -0.20(-0.17%)
Dec 27, 2023 118.38 121.81 117.35 118.99 117,837 +0.59(+0.50%)
Dec 26, 2023 118.01 118.46 117.31 118.39 64,557 +1.00(+0.85%)
Dec 22, 2023 116.78 117.95 116.30 117.39 76,448 +1.38(+1.19%)
Dec 21, 2023 115.81 116.85 114.39 116.01 184,959 +1.15(+1.00%)
Dec 20, 2023 117.42 118.52 114.69 114.86 200,882 -2.30(-1.96%)
Dec 19, 2023 116.62 117.69 115.92 117.16 145,898 +1.21(+1.04%)
Dec 18, 2023 114.54 116.03 113.75 115.95 163,293 +1.42(+1.24%)
Dec 15, 2023 113.74 114.98 112.84 114.54 274,478 +0.43(+0.37%)
Dec 14, 2023 113.57 115.13 112.86 114.11 230,920 +1.91(+1.71%)
Dec 13, 2023 106.55 112.20 106.55 112.20 263,869 +5.30(+4.95%)
Dec 12, 2023 103.72 106.92 102.54 106.90 105,984 +3.71(+3.60%)
Dec 11, 2023 102.19 103.26 101.69 103.19 67,452 +1.04(+1.02%)
Dec 08, 2023 100.64 102.58 100.60 102.15 74,249 +1.78(+1.77%)
Dec 07, 2023 100.14 101.17 99.87 100.38 53,571 -0.07(-0.07%)
Dec 06, 2023 101.02 101.88 100.08 100.44 67,011 +0.04(+0.04%)
Dec 05, 2023 101.69 102.14 100.39 100.41 63,686 -1.09(-1.07%)
Dec 04, 2023 102.02 103.18 101.41 101.50 92,299 -1.12(-1.09%)
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.