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 (%)
Jun 30, 2003 4.632 4.632 4.419 4.491 167,838 +0.00(+0.00%)
Jun 27, 2003 4.452 4.642 4.452 4.491 54,458 +0.07(+1.56%)
Jun 26, 2003 4.399 4.469 4.311 4.422 40,471 +0.07(+1.70%)
Jun 25, 2003 4.328 4.368 4.200 4.348 76,182 -0.02(-0.38%)
Jun 24, 2003 4.321 4.374 4.295 4.365 82,133 -0.00(-0.04%)
Jun 23, 2003 4.496 4.496 4.301 4.367 42,257 -0.06(-1.44%)
Jun 20, 2003 4.588 4.588 4.365 4.431 47,613 -0.03(-0.72%)
Jun 19, 2003 4.447 4.570 4.368 4.463 45,828 -0.04(-0.78%)
Jun 18, 2003 4.516 4.624 4.437 4.498 47,613 -0.02(-0.48%)
Jun 17, 2003 4.510 4.635 4.452 4.520 27,080 -0.01(-0.19%)
Jun 16, 2003 4.703 4.703 4.503 4.528 87,490 -0.06(-1.39%)
Jun 13, 2003 4.621 4.636 4.584 4.592 26,187 +0.01(+0.26%)
Jun 12, 2003 4.579 4.667 4.538 4.580 63,385 +0.02(+0.41%)
Jun 11, 2003 4.577 4.577 4.533 4.562 28,568 +0.02(+0.37%)
Jun 10, 2003 4.543 4.570 4.528 4.545 43,745 +0.03(+0.63%)
Jun 09, 2003 4.537 4.555 4.469 4.516 43,745 -0.01(-0.19%)
Jun 06, 2003 4.452 4.537 4.434 4.525 81,241 +0.05(+1.13%)
Jun 05, 2003 4.452 4.486 4.452 4.474 76,182 +0.03(+0.68%)
Jun 04, 2003 4.400 4.452 4.400 4.444 79,753 +0.05(+1.15%)
Jun 03, 2003 4.390 4.426 4.368 4.394 62,493 +0.03(+0.73%)
Jun 02, 2003 4.350 4.375 4.330 4.362 83,621 +0.01(+0.23%)
May 30, 2003 4.365 4.394 4.298 4.352 197,894 +0.01(+0.19%)
May 29, 2003 4.392 4.392 4.320 4.343 70,825 +0.05(+1.12%)
May 28, 2003 4.343 4.372 4.217 4.295 82,133 -0.05(-1.11%)
May 27, 2003 4.368 4.368 4.318 4.343 102,667 +0.06(+1.37%)
May 23, 2003 4.281 4.284 4.253 4.284 22,914 +0.01(+0.16%)
May 22, 2003 4.200 4.343 4.200 4.278 47,018 +0.06(+1.32%)
May 21, 2003 4.200 4.226 4.200 4.222 2,083 +0.02(+0.43%)
May 20, 2003 4.200 4.234 4.200 4.204 17,557 +0.00(+0.08%)
May 19, 2003 4.217 4.226 4.200 4.200 23,806 -0.00(-0.00%)
May 16, 2003 4.231 4.232 4.200 4.201 31,841 -0.01(-0.24%)
May 15, 2003 4.222 4.226 4.192 4.211 20,533 +0.00(+0.04%)
May 14, 2003 4.226 4.232 4.202 4.209 42,554 -0.02(-0.40%)
May 13, 2003 4.224 4.226 4.180 4.226 39,876 +0.00(+0.00%)
May 12, 2003 4.197 4.226 4.187 4.226 76,182 +0.07(+1.74%)
May 09, 2003 4.200 4.236 4.125 4.153 29,163 +0.01(+0.12%)
May 08, 2003 4.143 4.195 4.118 4.148 33,924 -0.02(-0.52%)
May 07, 2003 4.226 4.226 4.158 4.170 47,911 -0.06(-1.31%)
May 06, 2003 4.145 4.242 4.066 4.226 250,567 +0.08(+1.95%)
May 05, 2003 4.137 4.200 4.061 4.145 35,115 -0.04(-0.85%)
May 02, 2003 4.158 4.190 4.100 4.180 68,147 +0.07(+1.60%)
May 01, 2003 4.120 4.184 4.113 4.115 17,557 -0.04(-1.05%)
Apr 30, 2003 4.074 4.158 4.074 4.158 26,485 +0.08(+2.06%)
Apr 29, 2003 3.965 4.180 3.940 4.074 443,998 +0.11(+2.75%)
Apr 28, 2003 3.957 3.965 3.940 3.965 42,554 +0.04(+1.03%)
Apr 25, 2003 3.950 3.955 3.876 3.925 16,069 +0.00(+0.04%)
Apr 24, 2003 3.948 3.957 3.853 3.923 115,165 -0.02(-0.60%)
Apr 23, 2003 3.948 3.948 3.940 3.947 180,932 +0.02(+0.47%)
Apr 22, 2003 3.851 3.965 3.851 3.928 12,796 +0.04(+0.91%)
Apr 21, 2003 3.864 3.911 3.864 3.893 19,045 +0.04(+0.91%)
Apr 17, 2003 3.948 3.965 3.811 3.858 34,520 -0.01(-0.17%)
Apr 16, 2003 3.880 3.880 3.700 3.864 39,578 -0.02(-0.43%)
Apr 15, 2003 3.796 3.911 3.775 3.881 59,814 +0.02(+0.43%)
Apr 14, 2003 3.890 3.895 3.730 3.864 29,461 -0.01(-0.17%)
Apr 11, 2003 3.910 3.940 3.814 3.871 18,450 -0.03(-0.69%)
Apr 10, 2003 3.880 3.980 3.876 3.898 36,305 +0.06(+1.58%)
Apr 09, 2003 3.898 3.965 3.796 3.838 59,517 -0.07(-1.76%)
Apr 08, 2003 3.886 3.906 3.881 3.906 651,416 +0.00(+0.04%)
Apr 07, 2003 3.863 3.990 3.848 3.905 44,340 +0.05(+1.40%)
Apr 04, 2003 3.833 3.856 3.809 3.851 34,222 +0.02(+0.62%)
Apr 03, 2003 3.839 3.864 3.762 3.827 43,150 +0.02(+0.48%)
Apr 02, 2003 3.767 3.821 3.685 3.809 67,552 +0.02(+0.44%)
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.