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 (%)
Dec 31, 2002 3.906 3.948 3.890 3.890 154,447 -0.01(-0.22%)
Dec 30, 2002 3.906 3.915 3.851 3.898 414,835 -0.01(-0.22%)
Dec 27, 2002 3.938 3.948 3.871 3.906 134,509 -0.04(-0.94%)
Dec 26, 2002 3.933 3.964 3.915 3.943 29,163 -0.01(-0.13%)
Dec 24, 2002 3.948 3.948 3.948 3.948 38,983 +0.00(+0.00%)
Dec 23, 2002 3.932 3.948 3.930 3.948 77,372 +0.00(+0.04%)
Dec 20, 2002 3.906 3.965 3.814 3.947 123,498 +0.09(+2.40%)
Dec 19, 2002 3.864 3.880 3.822 3.854 201,763 +0.03(+0.66%)
Dec 18, 2002 3.821 3.841 3.819 3.829 16,367 -0.03(-0.87%)
Dec 17, 2002 3.873 3.873 3.826 3.863 54,755 +0.00(+0.09%)
Dec 16, 2002 3.772 3.859 3.747 3.859 65,766 +0.08(+2.13%)
Dec 13, 2002 3.838 3.864 3.779 3.779 66,956 -0.08(-1.96%)
Dec 12, 2002 3.839 3.854 3.839 3.854 42,554 -0.00(-0.04%)
Dec 11, 2002 3.811 3.856 3.797 3.856 157,125 +0.04(+1.15%)
Dec 10, 2002 3.792 3.854 3.791 3.812 32,139 +0.02(+0.53%)
Dec 09, 2002 3.900 3.906 3.780 3.792 12,498 -0.10(-2.51%)
Dec 06, 2002 3.868 3.903 3.836 3.890 19,938 +0.01(+0.26%)
Dec 05, 2002 3.859 3.948 3.856 3.880 11,605 -0.03(-0.78%)
Dec 04, 2002 3.927 3.927 3.886 3.910 46,423 -0.01(-0.38%)
Dec 03, 2002 3.915 3.928 3.858 3.925 32,139 +0.01(+0.13%)
Dec 02, 2002 3.947 3.947 3.881 3.920 27,377 -0.03(-0.64%)
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%)
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.