Mcgrath Rentcorp (NQ: MGRC )

115.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	115.67	116.32	114.98	115.54	265,368	+0.18(+0.16%)
Nov 01, 2024	114.17	115.89	114.17	115.36	263,741	+1.66(+1.46%)
Oct 31, 2024	116.66	116.66	113.09	113.70	566,256	-3.58(-3.05%)
Oct 30, 2024	115.84	118.25	115.25	117.28	296,143	+1.02(+0.88%)
Oct 29, 2024	115.15	117.17	114.35	116.26	331,091	+1.11(+0.96%)
Oct 28, 2024	115.24	115.63	113.43	115.15	389,785	+0.98(+0.86%)
Oct 25, 2024	115.03	116.00	112.22	114.17	984,895	+8.95(+8.51%)
Oct 24, 2024	106.23	106.62	104.70	105.22	243,280	-1.01(-0.95%)
Oct 23, 2024	105.09	106.49	104.36	106.23	171,471	+0.25(+0.24%)
Oct 22, 2024	103.94	107.12	103.80	105.98	179,703	+1.36(+1.30%)
Oct 21, 2024	107.97	107.97	104.44	104.62	160,435	-3.89(-3.58%)
Oct 18, 2024	108.16	108.90	107.48	108.51	171,536	+0.70(+0.65%)
Oct 17, 2024	108.73	109.30	107.41	107.81	159,680	-0.95(-0.88%)
Oct 16, 2024	108.69	109.53	107.51	108.77	219,014	+1.03(+0.95%)
Oct 15, 2024	106.87	108.11	106.69	107.74	200,877	+0.77(+0.72%)
Oct 14, 2024	106.33	107.79	105.96	106.97	175,929	+0.10(+0.09%)
Oct 11, 2024	107.59	109.16	106.69	106.87	232,999	-0.27(-0.25%)
Oct 10, 2024	106.44	107.60	105.85	107.14	174,834	-0.36(-0.33%)
Oct 09, 2024	106.21	108.51	106.21	107.50	180,177	+1.07(+1.00%)
Oct 08, 2024	108.29	108.29	106.23	106.44	191,222	-1.79(-1.66%)
Oct 07, 2024	105.54	108.32	104.41	108.23	271,999	+2.55(+2.41%)
Oct 04, 2024	104.27	106.05	103.85	105.68	281,906	+2.23(+2.16%)
Oct 03, 2024	103.61	104.07	102.57	103.45	226,675	-0.53(-0.51%)
Oct 02, 2024	104.67	104.93	103.90	103.98	238,478	-1.00(-0.95%)
Oct 01, 2024	104.85	106.68	104.08	104.97	407,427	+0.15(+0.14%)
Sep 30, 2024	107.37	107.37	103.62	104.82	451,102	-2.55(-2.37%)
Sep 27, 2024	110.55	111.46	107.14	107.37	273,816	-2.85(-2.58%)
Sep 26, 2024	109.59	110.65	108.97	110.22	375,649	+0.85(+0.77%)
Sep 25, 2024	107.65	109.76	107.15	109.37	631,246	+2.90(+2.72%)
Sep 24, 2024	103.55	107.17	103.54	106.47	631,069	+2.94(+2.84%)
Sep 23, 2024	99.86	104.01	99.49	103.54	719,029	+4.67(+4.72%)
Sep 20, 2024	98.84	99.47	98.02	98.87	1,001,624	+0.10(+0.10%)
Sep 19, 2024	100.43	100.43	98.18	98.77	1,328,926	+0.21(+0.21%)
Sep 18, 2024	95.08	100.45	95.08	98.56	2,979,794	-3.19(-3.13%)
Sep 17, 2024	103.24	103.24	101.49	101.75	59,644	-0.72(-0.70%)
Sep 16, 2024	101.39	102.79	96.80	102.46	229,933	+1.25(+1.24%)
Sep 13, 2024	104.56	104.56	100.94	101.21	97,825	-2.43(-2.34%)
Sep 12, 2024	103.59	105.28	101.95	103.64	187,644	+0.69(+0.67%)
Sep 11, 2024	103.10	103.32	102.01	102.95	60,986	-0.63(-0.61%)
Sep 10, 2024	101.92	103.89	101.05	103.58	77,010	+1.22(+1.19%)
Sep 09, 2024	101.40	103.10	101.33	102.36	54,348	+0.93(+0.91%)
Sep 06, 2024	102.55	103.67	100.47	101.44	155,317	-0.49(-0.48%)
Sep 05, 2024	103.55	103.55	100.58	101.92	92,894	-1.17(-1.14%)
Sep 04, 2024	104.54	104.81	103.10	103.10	40,916	-1.37(-1.32%)

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.