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

Mcgrath Rentcorp (NQ: MGRC )

110.36 -1.01 (-0.91%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Sep 30, 2003 4.783 4.789 4.619 4.705 36,106 -0.06(-1.23%)
Sep 29, 2003 4.691 4.805 4.666 4.763 17,706 +0.07(+1.58%)
Sep 26, 2003 4.701 4.809 4.674 4.689 39,578 -0.01(-0.25%)
Sep 25, 2003 4.790 4.805 4.699 4.701 46,497 -0.09(-1.82%)
Sep 24, 2003 4.696 4.834 4.755 4.789 69,635 +0.09(+1.97%)
Sep 23, 2003 4.715 4.730 4.671 4.696 69,209 +0.00(+0.00%)
Sep 22, 2003 4.723 4.748 4.673 4.696 38,227 -0.08(-1.62%)
Sep 19, 2003 4.754 4.814 4.698 4.773 69,435 +0.03(+0.67%)
Sep 18, 2003 4.663 4.797 4.663 4.741 38,564 +0.01(+0.18%)
Sep 17, 2003 4.688 4.795 4.657 4.733 42,257 -0.01(-0.28%)
Sep 16, 2003 4.804 4.829 4.679 4.747 56,214 +0.01(+0.14%)
Sep 15, 2003 4.674 4.805 4.674 4.740 11,308 -0.01(-0.25%)
Sep 12, 2003 4.706 4.839 4.671 4.752 35,710 +0.04(+0.89%)
Sep 11, 2003 4.684 4.814 4.663 4.710 21,128 +0.07(+1.48%)
Sep 10, 2003 4.731 4.812 4.626 4.641 21,426 -0.16(-3.26%)
Sep 09, 2003 4.846 4.846 4.698 4.797 34,222 -0.05(-1.01%)
Sep 08, 2003 4.762 4.852 4.762 4.846 43,150 +0.10(+2.05%)
Sep 05, 2003 4.820 4.820 4.679 4.748 26,187 -0.08(-1.70%)
Sep 04, 2003 4.768 4.839 4.768 4.831 24,104 +0.00(+0.00%)
Sep 03, 2003 4.683 4.856 4.683 4.831 60,410 +0.11(+2.28%)
Sep 02, 2003 4.728 4.731 4.656 4.723 54,160 +0.07(+1.48%)
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%)
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.