Mcgrath Rentcorp (NQ: MGRC )

123.37 +0.98 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 76.92 78.64 76.79 78.06 120,680 +0.03(+0.04%)
Feb 25, 2022 75.30 78.78 76.64 78.03 111,560 +2.28(+3.00%)
Feb 24, 2022 74.91 76.30 70.42 75.75 240,481 +7.11(+10.35%)
Feb 23, 2022 70.59 71.01 68.35 68.65 94,313 -1.44(-2.06%)
Feb 22, 2022 71.40 71.98 69.27 70.09 81,712 -1.58(-2.21%)
Feb 18, 2022 71.67 0 +0.09(+0.12%)
Feb 17, 2022 72.68 72.72 71.40 71.59 68,852 -1.64(-2.24%)
Feb 16, 2022 73.03 73.27 72.09 73.23 51,751 +0.23(+0.32%)
Feb 15, 2022 72.81 73.83 72.40 73.00 38,787 +0.65(+0.90%)
Feb 14, 2022 73.05 73.28 71.94 72.34 51,131 -0.36(-0.50%)
Feb 11, 2022 73.06 74.66 71.82 72.71 52,714 -0.08(-0.11%)
Feb 10, 2022 73.87 74.49 72.36 72.79 109,776 -1.83(-2.46%)
Feb 09, 2022 74.06 75.66 73.95 74.62 74,001 +0.79(+1.07%)
Feb 08, 2022 72.13 73.91 72.13 73.83 64,756 +1.49(+2.06%)
Feb 07, 2022 72.03 72.88 71.47 72.34 93,663 +0.32(+0.44%)
Feb 04, 2022 72.03 72.54 71.46 72.03 67,479 -0.03(-0.04%)
Feb 03, 2022 72.52 71.88 72.06 72,103 -0.24(-0.33%)
Feb 02, 2022 73.12 73.44 71.74 72.30 110,720 -0.76(-1.04%)
Feb 01, 2022 72.57 74.08 72.47 73.06 176,701 -0.13(-0.18%)
Jan 31, 2022 72.86 73.19 98,785 +0.20(+0.28%)
Jan 28, 2022 73.02 73.26 71.53 72.99 137,984 -0.12(-0.16%)
Jan 27, 2022 74.04 75.00 72.70 73.10 80,694 -0.69(-0.94%)
Jan 26, 2022 74.52 75.82 73.44 73.79 149,472 -0.57(-0.76%)
Jan 25, 2022 74.08 74.92 72.73 74.36 85,298 -0.51(-0.68%)
Jan 24, 2022 71.85 75.20 71.05 74.87 155,189 +1.99(+2.73%)
Jan 21, 2022 73.34 74.97 72.88 72.88 143,742 -0.76(-1.03%)
Jan 20, 2022 74.17 75.81 73.48 73.64 66,279 -0.31(-0.42%)
Jan 19, 2022 74.42 74.90 73.95 73.95 81,436 -0.33(-0.44%)
Jan 18, 2022 74.44 74.99 73.54 74.27 62,054 -0.82(-1.09%)
Jan 14, 2022 75.09 0 -0.29(-0.38%)
Jan 13, 2022 75.00 76.03 75.00 75.38 49,719 +0.46(+0.61%)
Jan 12, 2022 75.77 76.55 74.46 74.92 69,369 -0.53(-0.71%)
Jan 11, 2022 73.95 75.86 73.86 75.46 68,712 +0.59(+0.79%)
Jan 10, 2022 75.63 76.04 73.83 74.87 76,127 -0.77(-1.02%)
Jan 07, 2022 76.67 76.88 75.64 75.64 71,157 -1.18(-1.54%)
Jan 06, 2022 76.99 77.42 75.54 76.82 52,769 +0.14(+0.19%)
Jan 05, 2022 78.42 78.91 76.60 76.68 75,055 -1.46(-1.87%)
Jan 04, 2022 76.15 78.23 76.15 78.14 67,047 +2.00(+2.62%)
Jan 03, 2022 76.55 78.17 75.73 76.15 74,955 -0.51(-0.66%)
Dec 31, 2021 75.60 77.11 75.60 76.65 53,063 +0.94(+1.24%)
Dec 30, 2021 76.10 76.60 75.34 75.72 59,975 -0.26(-0.34%)
Dec 29, 2021 76.13 76.55 75.67 75.97 39,578 -0.25(-0.33%)
Dec 28, 2021 76.15 77.08 75.69 76.22 48,942 -0.08(-0.11%)
Dec 27, 2021 76.20 76.82 75.41 76.30 36,164 +0.28(+0.37%)
Dec 23, 2021 75.15 76.39 74.75 76.02 74,365 +1.08(+1.44%)
Dec 22, 2021 73.61 75.19 73.27 74.94 66,203 +1.35(+1.83%)
Dec 21, 2021 72.38 73.93 71.95 73.60 87,879 +1.67(+2.32%)
Dec 20, 2021 71.20 72.13 69.23 71.92 123,233 -0.05(-0.07%)
Dec 17, 2021 71.47 72.44 70.76 71.97 204,872 +0.58(+0.82%)
Dec 16, 2021 72.06 72.34 70.76 71.39 151,013 -0.01(-0.01%)
Dec 15, 2021 71.22 71.93 69.79 71.40 117,227 +0.47(+0.66%)
Dec 14, 2021 71.49 72.29 70.49 70.93 168,308 -0.77(-1.08%)
Dec 13, 2021 73.96 73.96 71.60 71.70 96,252 -2.46(-3.32%)
Dec 10, 2021 75.24 75.24 73.94 74.17 86,315 -0.40(-0.54%)
Dec 09, 2021 74.49 75.52 74.08 74.57 172,511 -0.35(-0.47%)
Dec 08, 2021 76.30 76.69 74.70 74.92 88,970 -0.99(-1.31%)
Dec 07, 2021 75.94 76.76 75.22 75.92 114,112 +0.85(+1.13%)
Dec 06, 2021 74.55 75.93 74.29 75.07 157,967 +0.88(+1.18%)
Dec 03, 2021 75.95 75.95 73.53 74.19 43,736 -1.18(-1.57%)
Dec 02, 2021 75.10 76.39 75.04 75.37 85,291 +0.69(+0.92%)
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.