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, 2024 109.60 109.60 106.40 106.66 114,725 -3.31(-3.01%)
Apr 29, 2024 112.58 112.58 109.96 109.97 135,085 -1.74(-1.56%)
Apr 26, 2024 109.20 111.92 108.00 111.71 210,079 +2.41(+2.20%)
Apr 25, 2024 108.40 109.61 107.98 109.30 117,175 +0.77(+0.71%)
Apr 24, 2024 107.67 108.60 107.52 108.53 139,765 +0.60(+0.56%)
Apr 23, 2024 108.01 108.84 106.98 107.93 177,956 +0.27(+0.25%)
Apr 22, 2024 110.27 110.65 105.71 107.66 285,869 -2.73(-2.47%)
Apr 19, 2024 110.28 111.19 110.04 110.39 299,349 -0.28(-0.25%)
Apr 18, 2024 111.45 112.32 110.19 110.67 197,503 -0.86(-0.77%)
Apr 17, 2024 112.84 113.23 111.47 111.53 192,986 -0.52(-0.46%)
Apr 16, 2024 112.96 112.96 111.62 112.05 217,345 -0.95(-0.84%)
Apr 15, 2024 115.22 115.61 112.94 113.00 66,342 -1.53(-1.33%)
Apr 12, 2024 115.38 116.16 114.41 114.53 127,045 -0.68(-0.59%)
Apr 11, 2024 117.40 118.32 115.09 115.20 193,741 -2.23(-1.90%)
Apr 10, 2024 118.81 119.08 117.26 117.43 283,111 -2.25(-1.88%)
Apr 09, 2024 120.06 120.31 119.47 119.68 219,796 -0.37(-0.31%)
Apr 08, 2024 120.29 121.11 120.01 120.05 309,120 +0.09(+0.08%)
Apr 05, 2024 120.43 121.13 119.77 119.96 244,855 -0.29(-0.24%)
Apr 04, 2024 121.89 121.89 119.81 120.25 259,870 -0.47(-0.39%)
Apr 03, 2024 119.95 122.15 119.95 120.72 464,676 +0.28(+0.23%)
Apr 02, 2024 120.07 120.95 119.65 120.44 187,153 +0.17(+0.14%)
Apr 01, 2024 122.23 122.36 119.63 120.27 264,878 -2.59(-2.11%)
Mar 28, 2024 121.89 122.90 121.86 122.86 382,880 +0.98(+0.80%)
Mar 27, 2024 122.29 122.37 121.64 121.88 467,627 +0.15(+0.12%)
Mar 26, 2024 121.44 122.28 121.20 121.73 147,551 +0.54(+0.44%)
Mar 25, 2024 121.36 121.59 120.92 121.20 176,529 +0.22(+0.18%)
Mar 22, 2024 122.15 122.48 120.81 120.98 198,924 -1.18(-0.96%)
Mar 21, 2024 121.24 122.64 120.65 122.15 235,238 +0.94(+0.77%)
Mar 20, 2024 119.70 121.50 119.56 121.22 238,246 +0.95(+0.79%)
Mar 19, 2024 118.73 120.67 118.73 120.27 322,755 +1.63(+1.38%)
Mar 18, 2024 118.94 119.52 118.55 118.64 217,654 -0.30(-0.25%)
Mar 15, 2024 117.66 119.88 117.66 118.94 361,145 +0.36(+0.30%)
Mar 14, 2024 119.75 120.26 118.54 118.58 214,122 -1.13(-0.95%)
Mar 13, 2024 120.00 121.06 119.71 119.71 285,053 -0.50(-0.41%)
Mar 12, 2024 119.84 120.40 119.07 120.21 238,704 +0.09(+0.07%)
Mar 11, 2024 121.32 121.50 120.04 120.12 229,483 -1.48(-1.22%)
Mar 08, 2024 123.25 123.25 121.60 121.61 191,980 -0.59(-0.48%)
Mar 07, 2024 122.44 122.89 121.81 122.19 152,387 +0.45(+0.37%)
Mar 06, 2024 122.84 123.18 120.95 121.75 524,837 -0.83(-0.67%)
Mar 05, 2024 123.84 123.91 122.31 122.57 339,819 -1.29(-1.04%)
Mar 04, 2024 123.84 124.46 123.17 123.87 430,870 -0.34(-0.27%)
Mar 01, 2024 123.83 124.62 123.61 124.20 237,259 +0.24(+0.19%)
Feb 29, 2024 124.67 124.67 123.48 123.97 185,512 +0.38(+0.31%)
Feb 28, 2024 123.13 124.35 123.13 123.59 380,145 +0.29(+0.23%)
Feb 27, 2024 124.54 124.70 123.22 123.30 340,779 -0.84(-0.67%)
Feb 26, 2024 124.17 124.59 123.79 124.14 243,479 -0.25(-0.20%)
Feb 23, 2024 123.99 125.21 123.89 124.38 241,420 +0.08(+0.06%)
Feb 22, 2024 124.98 127.11 123.30 124.30 1,503,055 -1.94(-1.54%)
Feb 21, 2024 128.19 128.20 126.22 126.25 210,043 -1.87(-1.46%)
Feb 20, 2024 127.27 128.40 127.27 128.12 264,724 +0.14(+0.11%)
Feb 16, 2024 128.01 128.75 127.75 127.98 379,040 -0.13(-0.10%)
Feb 15, 2024 128.64 129.27 127.70 128.11 482,967 +0.24(+0.19%)
Feb 14, 2024 129.65 129.65 127.78 127.87 725,454 -0.18(-0.14%)
Feb 13, 2024 128.59 129.14 127.47 128.05 634,791 -1.52(-1.18%)
Feb 12, 2024 129.24 130.32 129.24 129.57 330,018 +0.16(+0.12%)
Feb 09, 2024 129.45 130.03 128.94 129.41 263,936 +0.21(+0.16%)
Feb 08, 2024 128.07 129.29 128.07 129.20 488,072 +0.65(+0.50%)
Feb 07, 2024 127.77 129.60 127.77 128.56 609,138 +0.38(+0.30%)
Feb 06, 2024 126.79 128.41 126.79 128.18 549,452 +1.22(+0.96%)
Feb 05, 2024 128.63 128.63 126.86 126.95 543,595 -1.79(-1.39%)
Feb 02, 2024 126.17 129.65 126.17 128.75 491,892 +1.54(+1.21%)
Feb 01, 2024 126.01 127.32 126.01 127.20 621,376 +2.07(+1.66%)
Jan 31, 2024 124.93 126.50 124.80 125.13 603,325 -0.78(-0.62%)
Jan 30, 2024 123.24 126.25 122.77 125.91 950,366 +2.67(+2.17%)
Jan 29, 2024 120.00 123.49 120.00 123.24 2,597,896 +11.95(+10.74%)
Jan 26, 2024 112.96 112.96 111.11 111.29 77,036 -0.82(-0.73%)
Jan 25, 2024 112.86 113.74 112.02 112.11 108,120 +0.57(+0.51%)
Jan 24, 2024 114.08 114.08 111.54 111.54 157,486 -1.44(-1.28%)
Jan 23, 2024 114.25 114.83 112.33 112.98 94,364 -0.23(-0.20%)
Jan 22, 2024 110.33 113.32 110.33 113.21 78,273 +3.15(+2.86%)
Jan 19, 2024 110.14 110.44 108.39 110.06 99,329 +0.53(+0.48%)
Jan 18, 2024 108.70 109.86 108.51 109.54 45,649 +0.88(+0.81%)
Jan 17, 2024 108.05 109.72 108.05 108.66 62,104 -0.09(-0.08%)
Jan 16, 2024 108.10 109.53 108.05 108.75 101,451 -0.23(-0.21%)
Jan 12, 2024 111.06 111.47 108.80 108.98 85,386 -0.82(-0.75%)
Jan 11, 2024 109.72 110.10 109.28 109.81 110,387 -0.34(-0.31%)
Jan 10, 2024 109.26 110.61 109.26 110.14 111,786 +0.31(+0.28%)
Jan 09, 2024 110.25 110.25 109.16 109.84 76,006 -1.49(-1.34%)
Jan 08, 2024 111.22 112.02 110.21 111.32 181,309 -0.40(-0.36%)
Jan 05, 2024 112.27 114.16 111.55 111.72 194,542 -1.45(-1.28%)
Jan 04, 2024 114.56 114.63 113.06 113.17 152,824 -0.87(-0.76%)
Jan 03, 2024 115.31 115.31 113.39 114.04 187,603 -1.44(-1.25%)
Jan 02, 2024 118.05 118.34 115.07 115.48 94,272 -3.14(-2.65%)
Dec 29, 2023 118.69 119.50 117.86 118.62 136,517 -0.17(-0.14%)
Dec 28, 2023 118.39 119.06 117.86 118.79 78,210 -0.20(-0.17%)
Dec 27, 2023 118.38 121.81 117.35 118.99 117,837 +0.59(+0.50%)
Dec 26, 2023 118.01 118.46 117.31 118.39 64,557 +1.00(+0.85%)
Dec 22, 2023 116.78 117.95 116.30 117.39 76,448 +1.38(+1.19%)
Dec 21, 2023 115.81 116.85 114.39 116.01 184,959 +1.15(+1.00%)
Dec 20, 2023 117.42 118.52 114.69 114.86 200,882 -2.30(-1.96%)
Dec 19, 2023 116.62 117.69 115.92 117.16 145,898 +1.21(+1.04%)
Dec 18, 2023 114.54 116.03 113.75 115.95 163,293 +1.42(+1.24%)
Dec 15, 2023 113.74 114.98 112.84 114.54 274,478 +0.43(+0.37%)
Dec 14, 2023 113.57 115.13 112.86 114.11 230,920 +1.91(+1.71%)
Dec 13, 2023 106.55 112.20 106.55 112.20 263,869 +5.30(+4.95%)
Dec 12, 2023 103.72 106.92 102.54 106.90 105,984 +3.71(+3.60%)
Dec 11, 2023 102.19 103.26 101.69 103.19 67,452 +1.04(+1.02%)
Dec 08, 2023 100.64 102.58 100.60 102.15 74,249 +1.78(+1.77%)
Dec 07, 2023 100.14 101.17 99.87 100.38 53,571 -0.07(-0.07%)
Dec 06, 2023 101.02 101.88 100.08 100.44 67,011 +0.04(+0.04%)
Dec 05, 2023 101.69 102.14 100.39 100.41 63,686 -1.09(-1.07%)
Dec 04, 2023 102.02 103.18 101.41 101.50 92,299 -1.12(-1.09%)
Dec 01, 2023 100.56 102.81 100.56 102.62 76,297 +1.78(+1.76%)
Nov 30, 2023 99.06 101.09 98.94 100.84 114,447 +2.31(+2.34%)
Nov 29, 2023 98.23 99.08 98.23 98.53 65,012 +0.56(+0.57%)
Nov 28, 2023 99.22 99.46 97.89 97.98 77,183 -0.88(-0.89%)
Nov 27, 2023 98.47 99.38 98.45 98.86 109,197 -0.05(-0.05%)
Nov 24, 2023 98.47 99.18 98.47 98.91 28,340 +0.21(+0.21%)
Nov 22, 2023 97.98 98.83 97.47 98.70 89,008 +1.55(+1.59%)
Nov 21, 2023 98.34 98.65 96.99 97.15 74,634 -1.57(-1.59%)
Nov 20, 2023 99.79 100.14 98.40 98.72 84,408 -1.33(-1.33%)
Nov 17, 2023 101.06 101.61 99.96 100.05 76,784 -0.87(-0.87%)
Nov 16, 2023 101.56 102.20 100.79 100.92 54,331 -0.94(-0.92%)
Nov 15, 2023 101.82 103.01 101.79 101.86 91,752 -0.32(-0.31%)
Nov 14, 2023 100.63 102.18 100.03 102.18 144,466 +3.39(+3.43%)
Nov 13, 2023 99.30 99.58 98.38 98.79 67,746 -0.51(-0.51%)
Nov 10, 2023 98.91 99.94 98.36 99.29 96,366 +0.97(+0.99%)
Nov 09, 2023 99.23 99.95 98.09 98.32 79,179 -0.35(-0.35%)
Nov 08, 2023 100.51 100.68 98.59 98.67 71,687 -2.21(-2.19%)
Nov 07, 2023 100.95 102.19 98.98 100.88 71,136 -0.07(-0.07%)
Nov 06, 2023 100.83 101.00 99.79 100.95 82,690 -0.18(-0.18%)
Nov 03, 2023 101.15 102.46 100.97 101.13 122,808 +1.16(+1.16%)
Nov 02, 2023 99.20 100.00 98.40 99.97 214,421 +1.80(+1.84%)
Nov 01, 2023 99.38 99.78 97.91 98.16 145,183 -1.60(-1.60%)
Oct 31, 2023 100.06 101.08 99.40 99.76 75,959 -0.12(-0.12%)
Oct 30, 2023 101.71 101.71 98.81 99.88 81,142 -1.06(-1.05%)
Oct 27, 2023 101.81 104.38 97.09 100.94 337,196 +5.10(+5.32%)
Oct 26, 2023 96.39 97.17 95.62 95.84 92,136 -0.41(-0.42%)
Oct 25, 2023 96.76 96.91 94.91 96.25 114,167 -0.51(-0.52%)
Oct 24, 2023 96.52 98.37 95.63 96.76 99,078 +0.51(+0.53%)
Oct 23, 2023 97.71 97.71 95.79 96.25 84,675 -1.00(-1.03%)
Oct 20, 2023 98.10 98.62 97.07 97.25 150,397 -0.52(-0.53%)
Oct 19, 2023 99.74 100.49 97.69 97.77 67,041 -1.84(-1.85%)
Oct 18, 2023 101.18 101.33 99.15 99.61 61,652 -2.28(-2.24%)
Oct 17, 2023 102.12 103.93 101.77 101.89 80,817 +0.10(+0.10%)
Oct 16, 2023 102.10 103.31 101.54 101.79 56,748 +0.27(+0.27%)
Oct 13, 2023 104.06 104.51 100.63 101.52 76,754 -1.77(-1.71%)
Oct 12, 2023 102.47 105.00 102.22 103.29 144,091 +0.23(+0.22%)
Oct 11, 2023 102.39 103.39 102.16 103.06 52,679 +1.00(+0.98%)
Oct 10, 2023 100.25 102.72 100.25 102.06 135,703 +2.14(+2.14%)
Oct 09, 2023 98.64 100.18 97.97 99.92 80,895 +1.21(+1.23%)
Oct 06, 2023 98.48 99.78 97.26 98.71 131,456 +0.79(+0.81%)
Oct 05, 2023 98.73 99.25 97.89 97.92 84,061 -0.53(-0.54%)
Oct 04, 2023 97.53 98.85 97.33 98.45 71,857 +0.66(+0.68%)
Oct 03, 2023 99.05 99.13 97.48 97.79 63,111 -1.30(-1.31%)
Oct 02, 2023 98.88 99.80 98.88 99.09 88,296 +0.14(+0.14%)
Sep 29, 2023 100.09 101.08 98.14 98.95 113,737 -1.15(-1.15%)
Sep 28, 2023 100.66 102.66 100.00 100.11 55,635 -1.01(-1.00%)
Sep 27, 2023 99.83 101.49 99.66 101.12 69,960 +1.40(+1.41%)
Sep 26, 2023 100.65 101.80 99.62 99.71 74,931 -0.98(-0.97%)
Sep 25, 2023 100.48 100.99 100.55 100.69 103,071 +0.25(+0.25%)
Sep 22, 2023 99.03 101.11 99.03 100.44 98,955 +1.21(+1.22%)
Sep 21, 2023 99.74 100.25 98.74 99.23 61,173 -1.01(-1.00%)
Sep 20, 2023 100.84 101.41 100.01 100.24 82,442 -0.55(-0.55%)
Sep 19, 2023 99.77 101.04 98.97 100.79 116,430 +0.61(+0.61%)
Sep 18, 2023 98.92 101.02 98.41 100.18 89,078 +1.25(+1.27%)
Sep 15, 2023 98.59 99.68 98.21 98.92 173,239 +1.92(+1.97%)
Sep 14, 2023 96.02 97.69 95.92 97.01 48,591 +1.18(+1.24%)
Sep 13, 2023 95.59 96.40 95.33 95.82 125,950 -0.61(-0.63%)
Sep 12, 2023 95.85 96.61 95.85 96.44 46,426 +0.31(+0.32%)
Sep 11, 2023 97.31 97.58 95.56 96.13 53,422 -1.57(-1.61%)
Sep 08, 2023 97.07 97.85 96.90 97.70 46,517 +0.47(+0.49%)
Sep 07, 2023 97.36 97.55 96.62 97.23 57,655 -0.05(-0.05%)
Sep 06, 2023 97.03 98.03 96.35 97.28 56,561 +0.25(+0.25%)
Sep 05, 2023 99.16 99.20 96.10 97.03 112,717 -2.80(-2.81%)
Sep 01, 2023 100.21 100.92 99.64 99.83 58,592 +0.03(+0.03%)
Aug 31, 2023 101.33 101.69 99.66 99.80 128,125 -1.58(-1.56%)
Aug 30, 2023 102.01 102.81 101.00 101.38 71,847 -0.54(-0.53%)
Aug 29, 2023 100.99 103.17 100.68 101.93 124,690 +0.39(+0.38%)
Aug 28, 2023 100.89 102.37 100.89 101.54 71,898 +1.17(+1.17%)
Aug 25, 2023 100.42 101.66 99.57 100.37 77,407 -0.28(-0.27%)
Aug 24, 2023 97.84 101.09 97.84 100.64 128,871 +2.34(+2.38%)
Aug 23, 2023 97.60 98.51 96.90 98.30 45,187 +0.56(+0.58%)
Aug 22, 2023 97.22 97.98 96.74 97.74 64,035 +0.42(+0.44%)
Aug 21, 2023 97.14 97.51 96.49 97.32 67,347 +0.16(+0.16%)
Aug 18, 2023 96.88 98.22 96.88 97.16 81,666 -0.36(-0.36%)
Aug 17, 2023 98.41 99.17 97.50 97.51 71,344 -0.90(-0.91%)
Aug 16, 2023 100.17 100.35 98.30 98.41 59,261 -1.74(-1.74%)
Aug 15, 2023 99.66 100.48 98.33 100.15 84,920 +0.39(+0.39%)
Aug 14, 2023 98.69 99.99 98.20 99.76 74,501 +0.66(+0.67%)
Aug 11, 2023 96.57 100.06 96.50 99.10 115,635 +2.30(+2.38%)
Aug 10, 2023 95.63 96.91 95.43 96.80 73,867 +1.24(+1.30%)
Aug 09, 2023 94.21 96.23 94.06 95.56 101,070 +1.03(+1.09%)
Aug 08, 2023 94.39 94.71 93.13 94.53 93,537 -0.92(-0.96%)
Aug 07, 2023 94.85 95.90 94.59 95.45 65,272 +0.59(+0.62%)
Aug 04, 2023 94.56 95.62 94.23 94.86 79,963 +0.11(+0.11%)
Aug 03, 2023 93.90 95.06 93.36 94.75 82,543 +0.38(+0.40%)
Aug 02, 2023 93.60 94.51 93.60 94.37 47,805 -0.02(-0.02%)
Aug 01, 2023 94.83 95.51 92.64 94.39 96,408 -0.75(-0.79%)
Jul 31, 2023 94.46 95.47 93.48 95.14 142,521 +0.68(+0.72%)
Jul 28, 2023 94.14 96.74 88.76 94.46 148,583 +4.41(+4.90%)
Jul 27, 2023 91.06 91.06 88.90 90.05 162,284 -0.93(-1.02%)
Jul 26, 2023 91.54 92.53 90.68 90.98 57,692 -0.75(-0.82%)
Jul 25, 2023 90.83 91.97 90.83 91.73 69,481 +0.33(+0.36%)
Jul 24, 2023 91.04 91.68 90.99 91.40 54,279 +0.45(+0.50%)
Jul 21, 2023 93.02 93.13 90.82 90.95 76,667 -1.68(-1.81%)
Jul 20, 2023 93.02 93.12 92.48 92.63 44,601 -0.14(-0.15%)
Jul 19, 2023 94.36 94.71 92.47 92.76 60,852 -1.56(-1.65%)
Jul 18, 2023 93.04 94.86 93.04 94.32 89,291 +1.00(+1.07%)
Jul 17, 2023 91.27 94.01 91.27 93.33 95,298 +1.98(+2.17%)
Jul 14, 2023 91.14 92.47 90.16 91.34 78,284 +0.35(+0.39%)
Jul 13, 2023 90.18 91.23 89.84 90.99 95,362 +0.79(+0.87%)
Jul 12, 2023 91.76 91.76 90.09 90.21 111,227 -0.50(-0.55%)
Jul 11, 2023 89.24 90.90 88.83 90.71 154,676 +1.87(+2.10%)
Jul 10, 2023 88.62 89.75 88.48 88.84 74,868 -0.06(-0.07%)
Jul 07, 2023 88.42 89.54 87.72 88.90 85,466 +0.97(+1.11%)
Jul 06, 2023 88.11 88.11 87.05 87.93 76,156 -0.61(-0.69%)
Jul 05, 2023 90.86 90.86 88.46 88.54 89,642 -2.77(-3.03%)
Jul 03, 2023 90.64 91.42 90.44 91.31 42,252 +0.47(+0.52%)
Jun 30, 2023 91.54 91.65 90.75 90.84 161,826 -0.02(-0.02%)
Jun 29, 2023 91.89 93.07 90.55 90.86 107,464 -0.94(-1.03%)
Jun 28, 2023 92.46 92.62 91.34 91.80 88,302 -0.82(-0.88%)
Jun 27, 2023 91.10 92.91 90.83 92.61 117,872 +1.85(+2.03%)
Jun 26, 2023 89.76 91.73 89.67 90.77 108,492 +0.59(+0.65%)
Jun 23, 2023 89.03 90.89 88.89 90.18 256,416 +0.30(+0.34%)
Jun 22, 2023 91.14 91.14 89.44 89.87 142,710 -1.19(-1.31%)
Jun 21, 2023 91.69 92.83 90.50 91.06 179,940 -1.21(-1.31%)
Jun 20, 2023 92.58 92.65 91.75 92.27 156,796 -0.69(-0.74%)
Jun 16, 2023 95.95 96.08 92.72 92.96 161,326 -2.41(-2.52%)
Jun 15, 2023 95.78 96.87 93.97 95.36 113,787 +6.52(+7.34%)
May 08, 2023 89.22 89.89 87.81 88.84 129,559 +0.19(+0.21%)
May 05, 2023 86.44 89.34 86.09 88.65 222,963 +2.94(+3.43%)
May 04, 2023 86.09 86.45 84.97 85.72 182,460 -1.17(-1.35%)
May 03, 2023 87.51 88.55 86.85 86.89 149,676 -0.53(-0.61%)
May 02, 2023 87.46 87.94 85.44 87.42 154,736 -0.69(-0.78%)
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.