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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.27 44.65 43.05 43.90 249,919 +2.32(+5.57%)
Feb 27, 2018 42.03 42.65 41.37 41.58 37,359 -0.49(-1.17%)
Feb 26, 2018 41.91 42.21 41.62 42.07 33,522 +0.17(+0.41%)
Feb 23, 2018 41.72 42.04 41.14 41.90 49,681 +0.34(+0.81%)
Feb 22, 2018 41.70 42.10 41.45 41.56 61,254 -0.09(-0.21%)
Feb 21, 2018 41.78 42.67 41.49 41.65 41,800 -0.09(-0.21%)
Feb 20, 2018 41.33 42.26 41.13 41.74 68,334 +0.20(+0.48%)
Feb 16, 2018 41.54 41.54 41.54 0 +0.07(+0.17%)
Feb 15, 2018 41.32 41.67 41.03 41.47 41,534 +0.37(+0.91%)
Feb 14, 2018 40.35 41.25 40.35 41.09 60,567 +0.36(+0.89%)
Feb 13, 2018 40.63 41.03 39.37 40.73 47,662 -0.16(-0.38%)
Feb 12, 2018 40.51 41.25 39.73 40.89 72,908 +0.43(+1.07%)
Feb 09, 2018 40.72 42.51 39.39 40.45 78,597 +0.06(+0.15%)
Feb 08, 2018 41.27 41.48 40.30 40.39 91,158 -0.81(-1.96%)
Feb 07, 2018 41.37 41.73 41.18 41.20 84,451 -0.26(-0.63%)
Feb 06, 2018 40.51 42.15 40.51 41.46 154,089 -0.13(-0.32%)
Feb 05, 2018 41.65 42.15 41.36 41.59 74,390 -0.28(-0.67%)
Feb 02, 2018 41.02 42.49 39.41 41.87 100,059 +0.43(+1.05%)
Feb 01, 2018 41.36 41.52 38.81 41.44 56,825 -0.01(-0.02%)
Jan 31, 2018 42.48 42.49 41.45 41.45 76,856 -0.89(-2.11%)
Jan 30, 2018 42.07 42.21 41.84 42.34 71,158 +0.10(+0.23%)
Jan 29, 2018 42.64 42.79 42.21 42.25 62,546 -0.59(-1.38%)
Jan 26, 2018 42.36 43.11 42.20 42.84 80,388 +0.67(+1.58%)
Jan 25, 2018 42.91 42.91 41.44 42.17 67,827 -0.54(-1.26%)
Jan 24, 2018 43.66 43.90 42.71 42.71 66,605 -0.96(-2.20%)
Jan 23, 2018 43.62 43.89 43.48 43.67 32,201 -0.13(-0.30%)
Jan 22, 2018 43.71 43.89 43.12 43.80 45,641 -0.01(-0.02%)
Jan 19, 2018 43.15 43.96 43.05 43.81 49,766 +0.55(+1.26%)
Jan 18, 2018 43.59 43.77 43.07 43.26 57,194 -0.22(-0.50%)
Jan 17, 2018 43.03 43.77 42.43 43.48 98,246 +0.64(+1.50%)
Jan 16, 2018 43.05 43.90 42.62 42.84 114,561 +0.00(+0.00%)
Jan 12, 2018 42.84 42.84 42.84 0 +0.61(+1.45%)
Jan 11, 2018 41.47 42.55 40.93 42.22 117,850 +0.89(+2.15%)
Jan 10, 2018 42.54 41.18 41.34 173,301 -0.16(-0.37%)
Jan 09, 2018 41.92 42.11 41.28 41.49 147,912 -0.43(-1.03%)
Jan 08, 2018 42.21 42.30 41.67 41.92 113,698 -0.27(-0.63%)
Jan 05, 2018 42.40 42.41 42.08 42.19 58,149 -0.09(-0.20%)
Jan 04, 2018 42.00 42.69 41.85 42.28 67,751 +0.56(+1.34%)
Jan 03, 2018 41.72 42.01 40.94 41.72 137,371 +0.78(+1.90%)
Jan 02, 2018 40.84 41.04 40.84 40.94 113,346 +0.41(+1.02%)
Dec 29, 2017 40.53 40.53 40.53 0 -0.21(-0.51%)
Dec 28, 2017 40.76 40.92 40.43 40.73 33,177 +0.08(+0.19%)
Dec 27, 2017 40.40 40.86 40.18 40.65 87,549 +0.26(+0.64%)
Dec 26, 2017 40.55 40.91 40.27 40.40 42,498 -0.20(-0.49%)
Dec 22, 2017 40.71 40.81 40.11 40.59 43,652 -0.10(-0.25%)
Dec 21, 2017 40.55 41.04 40.32 40.70 73,294 +0.21(+0.51%)
Dec 20, 2017 40.38 40.83 40.07 40.49 77,282 +0.31(+0.77%)
Dec 19, 2017 40.32 40.40 39.86 40.18 55,655 -0.06(-0.15%)
Dec 18, 2017 39.55 40.52 39.55 40.24 48,316 +0.94(+2.39%)
Dec 15, 2017 38.52 39.46 38.42 39.30 207,385 +0.88(+2.29%)
Dec 14, 2017 38.83 39.05 38.29 38.42 58,227 -0.48(-1.24%)
Dec 13, 2017 38.58 39.42 38.53 38.90 95,743 +0.22(+0.56%)
Dec 12, 2017 39.07 39.11 37.08 38.69 95,818 -0.28(-0.71%)
Dec 11, 2017 39.51 39.57 38.77 38.96 64,288 -0.54(-1.38%)
Dec 08, 2017 40.71 40.71 39.50 39.51 49,376 -0.93(-2.30%)
Dec 07, 2017 40.55 41.37 40.42 40.44 100,265 -0.16(-0.40%)
Dec 06, 2017 40.49 40.71 40.23 40.60 90,079 +0.16(+0.38%)
Dec 05, 2017 40.72 41.16 40.34 40.45 62,657 -0.18(-0.45%)
Dec 04, 2017 40.95 41.34 40.95 40.63 48,684 +0.13(+0.32%)
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.