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 (%)
Aug 29, 2003 4.654 4.715 4.632 4.654 116,951 -0.03(-0.61%)
Aug 28, 2003 4.647 4.721 4.573 4.683 117,844 +0.01(+0.11%)
Aug 27, 2003 4.496 4.765 4.454 4.678 145,222 +0.18(+4.07%)
Aug 26, 2003 4.538 4.568 4.436 4.494 57,731 -0.02(-0.45%)
Aug 25, 2003 4.582 4.641 4.471 4.515 67,849 -0.11(-2.33%)
Aug 22, 2003 4.698 4.747 4.622 4.622 45,233 -0.08(-1.79%)
Aug 21, 2003 4.619 4.708 4.619 4.706 51,482 +0.09(+1.85%)
Aug 20, 2003 4.621 4.629 4.619 4.621 27,675 +0.00(+0.00%)
Aug 19, 2003 4.624 4.629 4.615 4.621 51,184 +0.01(+0.15%)
Aug 18, 2003 4.572 4.634 4.548 4.614 31,841 +0.03(+0.66%)
Aug 15, 2003 4.550 4.619 4.550 4.584 18,450 -0.00(-0.04%)
Aug 14, 2003 4.508 4.587 4.429 4.585 48,506 +0.11(+2.56%)
Aug 13, 2003 4.486 4.505 4.426 4.471 37,495 -0.07(-1.44%)
Aug 12, 2003 4.535 4.537 4.510 4.537 27,080 +0.00(+0.00%)
Aug 11, 2003 4.537 4.545 4.503 4.537 75,586 +0.00(+0.07%)
Aug 08, 2003 4.439 4.545 4.394 4.533 30,056 +0.04(+0.86%)
Aug 07, 2003 4.410 4.494 4.335 4.494 740,097 +0.07(+1.56%)
Aug 06, 2003 4.387 4.461 4.368 4.426 137,782 +0.01(+0.23%)
Aug 05, 2003 4.434 4.501 4.385 4.416 102,072 -0.03(-0.76%)
Aug 04, 2003 4.516 4.567 4.402 4.449 25,592 -0.05(-1.01%)
Aug 01, 2003 4.607 4.607 4.431 4.494 22,914 -0.07(-1.47%)
Jul 31, 2003 4.374 4.567 4.372 4.562 83,026 +0.00(+0.07%)
Jul 30, 2003 4.531 4.558 4.426 4.558 87,192 +0.01(+0.18%)
Jul 29, 2003 4.520 4.550 4.471 4.550 150,281 +0.04(+0.93%)
Jul 28, 2003 4.537 4.537 4.452 4.508 22,616 +0.01(+0.15%)
Jul 25, 2003 4.520 4.537 4.451 4.501 100,286 +0.01(+0.30%)
Jul 24, 2003 4.520 4.520 4.461 4.488 44,935 -0.01(-0.19%)
Jul 23, 2003 4.521 4.537 4.473 4.497 15,176 -0.04(-0.81%)
Jul 22, 2003 4.461 4.535 4.399 4.533 45,828 +0.03(+0.68%)
Jul 21, 2003 4.565 4.565 4.404 4.503 35,710 -0.02(-0.41%)
Jul 18, 2003 4.533 4.597 4.488 4.521 267,232 -0.06(-1.25%)
Jul 17, 2003 4.592 4.646 4.545 4.579 62,790 -0.07(-1.45%)
Jul 16, 2003 4.545 4.646 4.385 4.646 108,619 +0.02(+0.47%)
Jul 15, 2003 4.663 4.669 4.584 4.624 33,924 -0.04(-0.79%)
Jul 14, 2003 4.669 4.671 4.627 4.661 67,552 +0.00(+0.04%)
Jul 11, 2003 4.494 4.671 4.456 4.659 48,208 +0.06(+1.28%)
Jul 10, 2003 4.663 4.668 4.587 4.600 76,777 -0.05(-1.08%)
Jul 09, 2003 4.602 4.654 4.555 4.651 73,801 +0.03(+0.69%)
Jul 08, 2003 4.661 4.663 4.585 4.619 24,104 -0.04(-0.90%)
Jul 07, 2003 4.646 4.696 4.523 4.661 44,935 +0.11(+2.51%)
Jul 03, 2003 4.617 4.666 4.533 4.547 24,402 -0.06(-1.20%)
Jul 02, 2003 4.585 4.661 4.597 4.602 99,691 +0.02(+0.37%)
Jul 01, 2003 4.508 4.607 4.508 4.585 82,133 +0.09(+2.10%)
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%)
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.