Mcgrath Rentcorp (NQ: MGRC )

113.70 -3.58 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.514 3.602 3.487 3.539 71,520 +0.00(+0.04%)
Mar 28, 2003 3.578 3.602 3.538 3.538 40,338 -0.02(-0.70%)
Mar 27, 2003 3.594 3.617 3.534 3.563 74,394 -0.04(-1.22%)
Mar 26, 2003 3.666 3.666 3.545 3.606 39,591 -0.04(-1.03%)
Mar 25, 2003 3.654 3.663 3.606 3.644 17,880 -0.01(-0.26%)
Mar 24, 2003 3.679 3.696 3.647 3.653 38,745 -0.04(-1.06%)
Mar 21, 2003 3.671 3.725 3.619 3.693 71,201 +0.02(+0.47%)
Mar 20, 2003 3.547 3.693 3.547 3.675 5,555,627 +0.03(+0.73%)
Mar 19, 2003 3.585 3.649 3.585 3.649 27,478 +0.05(+1.30%)
Mar 18, 2003 3.414 3.602 3.412 3.602 57,143 +0.03(+0.79%)
Mar 17, 2003 3.461 3.600 3.461 3.573 130,151 +0.00(+0.04%)
Mar 14, 2003 3.464 3.602 3.464 3.572 34,163 +0.05(+1.38%)
Mar 13, 2003 3.509 3.555 3.475 3.523 67,369 +0.02(+0.45%)
Mar 12, 2003 3.475 3.508 3.381 3.508 5,332,124 -0.00(-0.04%)
Mar 11, 2003 3.390 3.523 3.390 3.509 75,671 +0.02(+0.49%)
Mar 10, 2003 3.545 3.583 3.411 3.492 151,662 -0.09(-2.62%)
Mar 07, 2003 3.572 3.602 3.462 3.586 44,061 -0.01(-0.17%)
Mar 06, 2003 3.530 3.602 3.530 3.592 18,199 -0.01(-0.26%)
Mar 05, 2003 3.602 3.602 3.530 3.602 160,283 +0.00(+0.05%)
Mar 04, 2003 3.567 3.602 3.567 3.600 27,458 +0.04(+1.19%)
Mar 03, 2003 3.600 3.600 3.512 3.558 23,308 +0.02(+0.53%)
Feb 28, 2003 3.606 3.621 3.527 3.539 22,350 -0.05(-1.48%)
Feb 27, 2003 3.572 3.680 3.572 3.592 33,525 +0.01(+0.26%)
Feb 26, 2003 3.448 3.586 3.445 3.583 3,160,960 +0.00(+0.13%)
Feb 25, 2003 3.450 3.578 3.444 3.578 14,368 +0.08(+2.43%)
Feb 24, 2003 3.487 3.570 3.445 3.494 44,700 +0.01(+0.22%)
Feb 21, 2003 3.428 3.508 3.368 3.486 30,971 +0.07(+2.06%)
Feb 20, 2003 3.434 3.444 3.376 3.415 38,953 -0.02(-0.59%)
Feb 19, 2003 3.483 3.492 3.367 3.436 62,580 -0.13(-3.56%)
Feb 18, 2003 3.580 3.583 3.401 3.563 140,806 -0.04(-1.01%)
Feb 14, 2003 3.577 3.655 3.577 3.599 35,121 -0.00(-0.08%)
Feb 13, 2003 3.467 3.616 3.466 3.602 59,068 +0.10(+2.72%)
Feb 12, 2003 3.429 3.531 3.420 3.506 49,489 +0.06(+1.77%)
Feb 11, 2003 3.451 3.559 3.445 3.445 37,037 -0.10(-2.70%)
Feb 10, 2003 3.426 3.541 3.368 3.541 37,037 +0.11(+3.29%)
Feb 07, 2003 3.516 3.516 3.428 3.428 31,609 -0.07(-1.93%)
Feb 06, 2003 3.523 3.523 3.439 3.495 42,146 -0.03(-0.76%)
Feb 05, 2003 3.561 3.563 3.483 3.522 34,802 -0.03(-0.71%)
Feb 04, 2003 3.442 3.547 3.414 3.547 43,104 +0.07(+1.98%)
Feb 03, 2003 3.611 3.625 3.400 3.478 257,027 -0.13(-3.68%)
Jan 31, 2003 3.700 3.700 3.563 3.611 44,700 -0.04(-1.03%)
Jan 30, 2003 3.688 3.699 3.575 3.649 32,567 -0.04(-1.06%)
Jan 29, 2003 3.680 3.688 3.616 3.688 24,585 +0.01(+0.22%)
Jan 28, 2003 3.732 3.763 3.610 3.680 69,924 -0.00(-0.01%)
Jan 27, 2003 3.719 3.727 3.680 3.680 42,784 -0.02(-0.63%)
Jan 24, 2003 3.702 3.722 3.680 3.704 26,820 -0.03(-0.76%)
Jan 23, 2003 3.757 3.757 3.710 3.732 40,868 -0.03(-0.71%)
Jan 22, 2003 3.749 3.758 3.747 3.758 55,236 +0.00(+0.08%)
Jan 21, 2003 3.758 3.777 3.751 3.755 145,276 -0.03(-0.91%)
Jan 17, 2003 3.711 3.790 3.699 3.790 117,179 +0.09(+2.54%)
Jan 16, 2003 3.727 3.735 3.691 3.696 80,141 -0.02(-0.63%)
Jan 15, 2003 3.722 3.727 3.689 3.719 62,261 +0.00(+0.00%)
Jan 14, 2003 3.682 3.727 3.680 3.719 52,682 +0.02(+0.64%)
Jan 13, 2003 3.680 3.704 3.671 3.696 69,924 +0.00(+0.00%)
Jan 10, 2003 3.672 3.696 3.672 3.696 66,731 -0.01(-0.21%)
Jan 09, 2003 3.700 3.719 3.689 3.704 36,398 +0.02(+0.55%)
Jan 08, 2003 3.707 3.711 3.668 3.683 46,935 -0.02(-0.55%)
Jan 07, 2003 3.711 3.711 3.693 3.704 80,460 -0.03(-0.80%)
Jan 06, 2003 3.711 3.733 3.711 3.733 77,267 +0.01(+0.29%)
Jan 03, 2003 3.694 3.722 3.680 3.722 158,686 +0.03(+0.76%)
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.