Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

110.23 -1.14 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2004 5.123 5.125 5.091 5.123 11,010 +0.01(+0.13%)
Mar 30, 2004 5.032 5.126 5.032 5.116 88,085 -0.01(-0.16%)
Mar 29, 2004 5.091 5.172 4.988 5.125 47,316 -0.02(-0.33%)
Mar 26, 2004 5.141 5.162 5.046 5.141 24,997 +0.03(+0.53%)
Mar 25, 2004 5.084 5.140 4.938 5.114 69,635 +0.11(+2.28%)
Mar 24, 2004 5.051 5.126 5.000 5.000 40,769 -0.10(-2.04%)
Mar 23, 2004 5.064 5.104 5.009 5.104 19,343 +0.10(+1.95%)
Mar 22, 2004 5.039 5.079 4.938 5.007 36,900 -0.01(-0.17%)
Mar 19, 2004 5.108 5.153 4.978 5.015 74,694 -0.13(-2.45%)
Mar 18, 2004 5.207 5.257 5.108 5.141 11,010 -0.05(-0.94%)
Mar 17, 2004 5.183 5.321 5.183 5.190 59,814 +0.07(+1.41%)
Mar 16, 2004 5.014 5.167 4.925 5.118 81,241 +0.11(+2.11%)
Mar 15, 2004 5.059 5.074 5.005 5.012 259,792 -0.11(-2.16%)
Mar 12, 2004 5.005 5.123 4.999 5.123 30,948 +0.07(+1.46%)
Mar 11, 2004 5.083 5.125 4.999 5.049 33,329 +0.01(+0.10%)
Mar 10, 2004 5.054 5.128 5.041 5.044 27,675 -0.03(-0.50%)
Mar 09, 2004 5.104 5.113 4.841 5.069 79,157 -0.07(-1.31%)
Mar 08, 2004 5.188 5.214 5.041 5.136 25,890 +0.01(+0.13%)
Mar 05, 2004 5.130 5.187 5.083 5.130 36,305 +0.01(+0.16%)
Mar 04, 2004 5.046 5.205 5.046 5.121 16,664 +0.05(+1.06%)
Mar 03, 2004 5.041 5.146 5.041 5.067 10,117 -0.09(-1.69%)
Mar 02, 2004 5.153 5.180 5.046 5.155 17,260 -0.04(-0.71%)
Mar 01, 2004 5.229 5.229 5.041 5.192 19,938 +0.07(+1.38%)
Feb 27, 2004 5.061 5.209 5.037 5.121 83,621 -0.00(-0.07%)
Feb 26, 2004 5.150 5.232 5.041 5.125 174,088 -0.03(-0.52%)
Feb 25, 2004 5.056 5.151 5.036 5.151 26,485 +0.11(+2.23%)
Feb 24, 2004 5.135 5.135 5.015 5.039 40,769 -0.05(-1.02%)
Feb 23, 2004 5.083 5.188 5.083 5.091 63,683 -0.08(-1.46%)
Feb 20, 2004 5.135 5.192 4.995 5.167 246,996 +0.12(+2.47%)
Feb 19, 2004 5.141 5.175 5.029 5.042 169,921 -0.07(-1.32%)
Feb 18, 2004 4.963 5.171 4.963 5.109 28,270 +0.04(+0.70%)
Feb 17, 2004 5.083 5.086 4.973 5.074 46,423 +0.03(+0.67%)
Feb 13, 2004 5.205 5.205 4.952 5.041 32,139 -0.09(-1.74%)
Feb 12, 2004 5.039 5.240 4.955 5.130 62,790 +0.09(+1.77%)
Feb 11, 2004 4.952 5.041 4.911 5.041 183,610 +0.06(+1.15%)
Feb 10, 2004 4.982 4.983 4.957 4.983 13,986 +0.01(+0.24%)
Feb 09, 2004 4.931 4.982 4.931 4.972 11,605 -0.01(-0.27%)
Feb 06, 2004 4.953 4.990 4.953 4.985 43,447 +0.11(+2.28%)
Feb 05, 2004 4.827 4.962 4.827 4.874 18,450 +0.00(+0.03%)
Feb 04, 2004 4.899 4.928 4.857 4.873 58,029 -0.09(-1.79%)
Feb 03, 2004 4.940 5.041 4.913 4.961 78,860 +0.00(+0.10%)
Feb 02, 2004 5.036 5.041 4.889 4.957 34,817 -0.00(-0.03%)
Jan 30, 2004 5.002 5.030 4.928 4.958 49,399 +0.00(+0.03%)
Jan 29, 2004 4.903 4.990 4.889 4.957 233,010 +0.00(+0.03%)
Jan 28, 2004 4.924 4.955 4.891 4.955 27,377 +0.06(+1.27%)
Jan 27, 2004 4.789 4.945 4.789 4.893 79,753 -0.02(-0.44%)
Jan 26, 2004 4.923 4.923 4.883 4.915 99,989 -0.03(-0.65%)
Jan 23, 2004 4.825 4.946 4.814 4.946 55,351 +0.12(+2.55%)
Jan 22, 2004 4.706 4.869 4.706 4.824 33,627 +0.04(+0.91%)
Jan 21, 2004 4.710 4.847 4.621 4.780 352,639 +0.09(+1.97%)
Jan 20, 2004 4.614 4.763 4.614 4.688 61,302 -0.05(-1.10%)
Jan 16, 2004 4.760 4.859 4.740 4.740 36,900 -0.01(-0.14%)
Jan 15, 2004 4.654 4.748 4.584 4.747 52,205 +0.00(+0.00%)
Jan 14, 2004 4.765 4.765 4.615 4.747 145,989 +0.04(+0.89%)
Jan 13, 2004 4.705 4.725 4.696 4.705 65,757 +0.04(+0.83%)
Jan 12, 2004 4.663 4.707 4.636 4.666 259,944 +0.01(+0.14%)
Jan 09, 2004 4.651 4.671 4.622 4.659 48,735 +0.01(+0.11%)
Jan 08, 2004 4.619 4.663 4.609 4.654 73,551 +0.00(+0.04%)
Jan 07, 2004 4.663 4.663 4.573 4.652 63,597 +0.06(+1.28%)
Jan 06, 2004 4.615 4.615 4.570 4.594 71,123 -0.00(-0.04%)
Jan 05, 2004 4.693 4.694 4.570 4.595 137,484 -0.08(-1.62%)
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.