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 28, 2003 4.681 4.684 4.592 4.592 13,834 -0.09(-1.97%)
Nov 26, 2003 4.705 4.705 4.642 4.684 33,023 -0.02(-0.43%)
Nov 25, 2003 4.768 4.768 4.684 4.705 44,402 +0.00(+0.07%)
Nov 24, 2003 4.687 4.757 4.663 4.701 65,105 +0.02(+0.36%)
Nov 21, 2003 4.573 4.699 4.627 4.684 42,507 +0.11(+2.42%)
Nov 20, 2003 4.649 4.654 4.572 4.573 31,097 -0.07(-1.41%)
Nov 19, 2003 4.577 4.663 4.572 4.639 54,514 +0.05(+1.17%)
Nov 18, 2003 4.673 4.721 4.570 4.585 540,053 -0.07(-1.59%)
Nov 17, 2003 4.716 4.716 4.615 4.659 36,082 -0.07(-1.56%)
Nov 14, 2003 4.844 4.844 4.731 4.733 55,955 -0.05(-1.12%)
Nov 13, 2003 4.799 4.889 4.715 4.787 46,631 +0.02(+0.39%)
Nov 12, 2003 4.889 4.889 4.698 4.768 38,343 +0.04(+0.85%)
Nov 11, 2003 4.765 4.867 4.728 4.728 33,130 -0.02(-0.39%)
Nov 10, 2003 4.856 4.873 4.691 4.747 46,753 -0.10(-2.01%)
Nov 07, 2003 4.903 4.950 4.782 4.844 29,651 +0.02(+0.31%)
Nov 06, 2003 4.814 4.950 4.790 4.829 64,733 +0.04(+0.84%)
Nov 05, 2003 4.841 4.873 4.780 4.789 75,339 -0.03(-0.63%)
Nov 04, 2003 4.871 4.874 4.809 4.819 57,818 -0.05(-1.10%)
Nov 03, 2003 4.851 4.915 4.773 4.873 25,363 +0.08(+1.75%)
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%)
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.