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

Mcgrath Rentcorp (NQ: MGRC )

109.65 -0.18 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2003 3.822 3.848 3.698 3.792 55,053 -0.01(-0.13%)
Mar 31, 2003 3.770 3.864 3.742 3.797 66,659 +0.00(+0.04%)
Mar 28, 2003 3.839 3.864 3.796 3.796 37,597 -0.03(-0.70%)
Mar 27, 2003 3.856 3.881 3.792 3.822 69,337 -0.05(-1.22%)
Mar 26, 2003 3.933 3.933 3.804 3.869 36,900 -0.04(-1.03%)
Mar 25, 2003 3.920 3.930 3.869 3.910 16,664 -0.01(-0.26%)
Mar 24, 2003 3.947 3.965 3.913 3.920 36,112 -0.04(-1.06%)
Mar 21, 2003 3.938 3.997 3.883 3.962 66,361 +0.02(+0.47%)
Mar 20, 2003 3.806 3.962 3.806 3.943 5,178,002 +0.03(+0.73%)
Mar 19, 2003 3.846 3.915 3.846 3.915 25,610 +0.05(+1.30%)
Mar 18, 2003 3.663 3.864 3.661 3.864 53,259 +0.03(+0.79%)
Mar 17, 2003 3.713 3.863 3.713 3.834 121,305 +0.00(+0.04%)
Mar 14, 2003 3.717 3.864 3.717 3.833 31,841 +0.05(+1.38%)
Mar 13, 2003 3.765 3.814 3.728 3.780 62,790 +0.02(+0.45%)
Mar 12, 2003 3.728 3.764 3.628 3.764 4,969,691 -0.00(-0.04%)
Mar 11, 2003 3.638 3.780 3.638 3.765 70,527 +0.02(+0.49%)
Mar 10, 2003 3.804 3.844 3.659 3.747 141,353 -0.10(-2.62%)
Mar 07, 2003 3.833 3.864 3.715 3.848 41,066 -0.01(-0.17%)
Mar 06, 2003 3.787 3.864 3.787 3.854 16,962 -0.01(-0.26%)
Mar 05, 2003 3.864 3.864 3.787 3.864 149,388 +0.00(+0.05%)
Mar 04, 2003 3.827 3.864 3.827 3.863 25,592 +0.05(+1.19%)
Mar 03, 2003 3.863 3.863 3.769 3.817 21,723 +0.02(+0.53%)
Feb 28, 2003 3.869 3.885 3.784 3.797 20,831 -0.06(-1.48%)
Feb 27, 2003 3.833 3.948 3.833 3.854 31,246 +0.01(+0.26%)
Feb 26, 2003 3.700 3.848 3.696 3.844 2,946,104 +0.01(+0.13%)
Feb 25, 2003 3.701 3.839 3.695 3.839 13,391 +0.09(+2.43%)
Feb 24, 2003 3.742 3.831 3.696 3.748 41,662 +0.01(+0.22%)
Feb 21, 2003 3.678 3.764 3.614 3.740 28,865 +0.08(+2.06%)
Feb 20, 2003 3.685 3.695 3.622 3.664 36,305 -0.02(-0.59%)
Feb 19, 2003 3.737 3.747 3.612 3.686 58,326 -0.14(-3.56%)
Feb 18, 2003 3.841 3.844 3.649 3.822 131,235 -0.04(-1.01%)
Feb 14, 2003 3.838 3.922 3.838 3.861 32,734 -0.00(-0.08%)
Feb 13, 2003 3.720 3.880 3.718 3.864 55,053 +0.10(+2.72%)
Feb 12, 2003 3.680 3.789 3.670 3.762 46,125 +0.07(+1.77%)
Feb 11, 2003 3.703 3.819 3.696 3.696 34,520 -0.10(-2.70%)
Feb 10, 2003 3.676 3.799 3.614 3.799 34,520 +0.12(+3.29%)
Feb 07, 2003 3.772 3.772 3.678 3.678 29,461 -0.07(-1.93%)
Feb 06, 2003 3.780 3.780 3.690 3.750 39,281 -0.03(-0.76%)
Feb 05, 2003 3.821 3.822 3.737 3.779 32,436 -0.03(-0.71%)
Feb 04, 2003 3.693 3.806 3.663 3.806 40,174 +0.07(+1.98%)
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.