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 (%)
Feb 28, 2005 7.309 7.413 7.211 7.243 135,407 -0.02(-0.25%)
Feb 25, 2005 7.426 7.426 7.112 7.262 172,106 +0.07(+0.98%)
Feb 24, 2005 6.872 7.284 6.872 7.191 125,673 +0.25(+3.66%)
Feb 23, 2005 7.006 7.020 6.848 6.937 74,813 -0.03(-0.46%)
Feb 22, 2005 6.889 7.097 6.875 6.969 207,893 -0.00(-0.02%)
Feb 18, 2005 7.208 7.208 6.897 6.971 222,764 -0.13(-1.78%)
Feb 17, 2005 7.438 7.438 7.079 7.097 130,908 -0.21(-2.85%)
Feb 16, 2005 7.393 7.410 7.287 7.305 194,746 -0.12(-1.56%)
Feb 15, 2005 7.285 7.500 7.285 7.421 63,156 -0.02(-0.25%)
Feb 14, 2005 7.391 7.475 7.275 7.440 157,182 +0.03(+0.41%)
Feb 11, 2005 7.317 7.460 7.316 7.410 94,433 +0.04(+0.52%)
Feb 10, 2005 7.168 7.433 7.168 7.371 44,236 +0.10(+1.43%)
Feb 09, 2005 7.421 7.421 7.126 7.267 105,015 -0.09(-1.28%)
Feb 08, 2005 7.433 7.500 7.334 7.361 202,843 -0.04(-0.52%)
Feb 07, 2005 7.321 7.401 7.302 7.400 193,228 +0.17(+2.35%)
Feb 04, 2005 7.126 7.336 7.126 7.230 188,062 +0.06(+0.87%)
Feb 03, 2005 7.225 7.295 7.079 7.168 128,238 -0.03(-0.35%)
Feb 02, 2005 7.144 7.292 7.104 7.193 22,789 -0.02(-0.33%)
Feb 01, 2005 7.183 7.220 7.181 7.216 151,001 -0.00(-0.02%)
Jan 31, 2005 7.070 7.257 7.011 7.218 99,750 +0.23(+3.32%)
Jan 28, 2005 7.122 7.122 6.899 6.986 41,685 -0.22(-3.01%)
Jan 27, 2005 7.258 7.302 7.139 7.203 81,318 -0.09(-1.22%)
Jan 26, 2005 7.267 7.295 7.021 7.292 99,679 +0.21(+2.94%)
Jan 25, 2005 7.284 7.284 7.084 7.084 4,981 -0.06(-0.78%)
Jan 24, 2005 7.267 7.381 7.104 7.139 22,768 -0.25(-3.41%)
Jan 21, 2005 7.391 7.393 7.275 7.391 77,059 +0.01(+0.16%)
Jan 20, 2005 7.381 7.462 7.309 7.379 54,886 -0.12(-1.61%)
Jan 19, 2005 7.421 7.541 7.405 7.500 78,003 +0.11(+1.45%)
Jan 18, 2005 7.596 7.596 7.327 7.393 160,050 -0.06(-0.79%)
Jan 14, 2005 7.447 7.662 7.309 7.452 48,211 +0.12(+1.67%)
Jan 13, 2005 7.393 7.460 7.312 7.329 122,072 -0.10(-1.40%)
Jan 12, 2005 7.206 7.485 7.206 7.433 66,326 +0.04(+0.55%)
Jan 11, 2005 7.393 7.396 7.305 7.393 104,402 +0.00(+0.00%)
Jan 10, 2005 7.394 7.452 7.363 7.393 51,580 -0.01(-0.11%)
Jan 07, 2005 7.450 7.484 7.334 7.401 42,013 +0.01(+0.11%)
Jan 06, 2005 7.374 7.633 7.334 7.393 322,973 -0.04(-0.48%)
Jan 05, 2005 7.218 7.779 7.073 7.428 175,174 +0.05(+0.73%)
Jan 04, 2005 7.161 7.526 7.107 7.374 100,021 +0.12(+1.69%)
Jan 03, 2005 7.309 7.551 7.245 7.252 74,238 -0.08(-1.03%)
Dec 31, 2004 7.289 7.381 7.226 7.327 44,042 -0.03(-0.43%)
Dec 30, 2004 7.410 7.435 7.326 7.359 41,662 -0.05(-0.68%)
Dec 29, 2004 7.494 7.494 7.369 7.410 36,900 -0.08(-1.12%)
Dec 28, 2004 7.305 7.514 7.305 7.494 57,434 -0.02(-0.27%)
Dec 27, 2004 7.381 7.517 7.289 7.514 18,747 +0.13(+1.73%)
Dec 23, 2004 7.445 7.512 7.361 7.386 43,447 -0.06(-0.75%)
Dec 22, 2004 7.552 7.655 7.337 7.442 34,817 -0.13(-1.71%)
Dec 21, 2004 7.715 7.729 7.396 7.571 45,530 -0.07(-0.95%)
Dec 20, 2004 7.457 7.712 7.457 7.643 59,219 +0.12(+1.59%)
Dec 17, 2004 7.428 7.641 7.284 7.524 77,967 +0.16(+2.21%)
Dec 16, 2004 7.608 7.608 7.331 7.361 39,876 -0.21(-2.73%)
Dec 15, 2004 7.517 7.610 7.423 7.568 45,530 +0.06(+0.81%)
Dec 14, 2004 7.351 7.507 7.347 7.507 38,388 +0.21(+2.88%)
Dec 13, 2004 7.080 7.297 7.080 7.297 58,624 +0.24(+3.40%)
Dec 10, 2004 7.169 7.176 7.038 7.057 89,573 -0.19(-2.57%)
Dec 09, 2004 7.149 7.386 7.149 7.243 28,568 -0.05(-0.74%)
Dec 08, 2004 7.280 7.391 7.179 7.297 47,613 -0.02(-0.28%)
Dec 07, 2004 7.255 7.393 7.237 7.317 38,686 +0.01(+0.11%)
Dec 06, 2004 7.440 7.485 7.309 7.309 58,029 -0.08(-1.14%)
Dec 03, 2004 7.531 7.601 7.341 7.393 85,704 -0.11(-1.50%)
Dec 02, 2004 7.050 7.537 7.050 7.505 185,693 +0.38(+5.38%)
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.