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 (%)
Nov 29, 2002 3.831 3.948 3.796 3.945 54,160 +0.08(+2.09%)
Nov 27, 2002 3.807 3.864 3.806 3.864 100,584 +0.06(+1.63%)
Nov 26, 2002 3.806 3.833 3.774 3.802 40,769 +0.03(+0.67%)
Nov 25, 2002 3.780 3.812 3.753 3.777 46,125 -0.01(-0.18%)
Nov 22, 2002 3.780 3.791 3.762 3.784 47,911 -0.01(-0.13%)
Nov 21, 2002 3.764 3.789 3.764 3.789 36,305 +0.01(+0.22%)
Nov 20, 2002 3.767 3.797 3.745 3.780 178,254 +0.05(+1.26%)
Nov 19, 2002 3.691 3.765 3.663 3.733 55,351 +0.06(+1.69%)
Nov 18, 2002 3.648 3.688 3.619 3.671 50,292 -0.09(-2.41%)
Nov 15, 2002 3.779 3.779 3.681 3.762 54,160 -0.02(-0.44%)
Nov 14, 2002 3.779 3.779 3.614 3.779 30,056 +0.04(+1.03%)
Nov 13, 2002 3.730 3.772 3.730 3.740 24,402 -0.02(-0.40%)
Nov 12, 2002 3.697 3.755 3.675 3.755 64,576 +0.06(+1.68%)
Nov 11, 2002 3.690 3.705 3.678 3.693 41,066 +0.02(+0.41%)
Nov 08, 2002 3.693 3.711 3.650 3.678 11,903 +0.00(+0.05%)
Nov 07, 2002 3.641 3.696 3.602 3.676 20,831 -0.00(-0.00%)
Nov 06, 2002 3.670 3.676 3.641 3.676 46,423 +0.01(+0.37%)
Nov 05, 2002 3.680 3.680 3.638 3.663 6,249 -0.03(-0.68%)
Nov 04, 2002 3.688 3.696 3.676 3.688 39,578 +0.01(+0.23%)
Nov 01, 2002 3.696 3.696 3.666 3.680 49,101 -0.01(-0.23%)
Oct 31, 2002 3.683 3.688 3.612 3.688 109,809 +0.02(+0.46%)
Oct 30, 2002 3.663 3.678 3.663 3.671 44,935 +0.01(+0.23%)
Oct 29, 2002 3.663 3.664 3.626 3.663 47,834 -0.00(-0.04%)
Oct 28, 2002 3.663 3.673 3.614 3.664 51,482 -0.02(-0.60%)
Oct 25, 2002 3.658 3.686 3.612 3.686 62,793 +0.06(+1.76%)
Oct 24, 2002 3.663 3.663 3.622 3.622 28,270 -0.02(-0.46%)
Oct 23, 2002 3.601 3.639 3.596 3.639 48,804 +0.07(+1.88%)
Oct 22, 2002 3.595 3.599 3.570 3.572 5,951 -0.03(-0.70%)
Oct 21, 2002 3.540 3.661 3.540 3.597 27,973 +0.08(+2.20%)
Oct 18, 2002 3.575 3.587 3.528 3.520 36,612 -0.06(-1.55%)
Oct 17, 2002 3.557 3.579 3.528 3.575 37,198 +0.03(+0.80%)
Oct 16, 2002 3.587 3.591 3.535 3.547 8,034 -0.04(-1.12%)
Oct 15, 2002 3.575 3.612 3.565 3.587 152,364 +0.03(+0.90%)
Oct 14, 2002 3.498 3.562 3.498 3.555 18,414 +0.03(+0.76%)
Oct 11, 2002 3.406 3.528 3.406 3.528 18,450 +0.04(+1.26%)
Oct 10, 2002 3.503 3.517 3.411 3.484 82,729 +0.03(+0.97%)
Oct 09, 2002 3.525 3.527 3.419 3.451 57,136 -0.08(-2.20%)
Oct 08, 2002 3.502 3.557 3.491 3.528 31,544 +0.08(+2.44%)
Oct 07, 2002 3.453 3.562 3.428 3.444 97,905 -0.04(-1.25%)
Oct 04, 2002 3.470 3.567 3.456 3.488 64,873 +0.01(+0.29%)
Oct 03, 2002 3.461 3.483 3.444 3.478 27,080 +0.03(+0.98%)
Oct 02, 2002 3.449 3.491 3.441 3.444 125,879 -0.01(-0.15%)
Oct 01, 2002 3.375 3.453 3.374 3.449 73,801 +0.03(+0.79%)
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%)
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.