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 (%)
May 31, 2012 18.08 18.27 17.88 18.24 114,968 +0.22(+1.20%)
May 30, 2012 18.05 18.16 17.90 18.02 80,709 -0.29(-1.58%)
May 29, 2012 17.91 18.32 17.91 18.31 111,293 +0.50(+2.80%)
May 25, 2012 17.93 17.93 17.68 17.81 48,681 -0.07(-0.36%)
May 24, 2012 18.00 18.08 17.45 17.87 175,803 -0.07(-0.40%)
May 23, 2012 17.82 17.98 17.64 17.95 85,810 -0.01(-0.04%)
May 22, 2012 18.30 18.38 17.85 17.95 86,776 -0.28(-1.54%)
May 21, 2012 18.16 18.47 17.81 18.24 88,886 +0.14(+0.80%)
May 18, 2012 18.13 18.34 17.91 18.09 117,524 -0.06(-0.36%)
May 17, 2012 18.50 18.50 18.15 18.16 95,239 -0.35(-1.91%)
May 16, 2012 18.75 18.88 18.47 18.51 108,229 -0.19(-1.00%)
May 15, 2012 18.86 18.93 18.65 18.70 146,246 -0.23(-1.22%)
May 14, 2012 19.23 19.34 18.91 18.93 99,984 -0.51(-2.60%)
May 11, 2012 19.54 19.85 19.35 19.43 78,373 -0.29(-1.46%)
May 10, 2012 19.29 19.85 19.24 19.72 335,744 +0.64(+3.33%)
May 09, 2012 19.29 19.31 19.07 19.09 217,795 -0.46(-2.36%)
May 08, 2012 19.02 19.62 18.83 19.55 164,039 +0.44(+2.31%)
May 07, 2012 19.02 19.17 18.78 19.11 212,934 +0.08(+0.42%)
May 04, 2012 20.55 20.71 18.80 19.03 391,750 -1.65(-7.96%)
May 03, 2012 21.07 21.28 20.42 20.68 182,009 -0.47(-2.22%)
May 02, 2012 21.03 21.29 21.03 21.15 200,972 -0.11(-0.51%)
May 01, 2012 21.21 21.51 21.02 21.25 182,301 +0.01(+0.03%)
Apr 30, 2012 21.29 21.40 20.89 21.25 201,218 -0.07(-0.34%)
Apr 27, 2012 21.23 21.35 20.92 21.32 173,796 +0.13(+0.61%)
Apr 26, 2012 21.07 21.23 20.97 21.19 52,459 +0.06(+0.31%)
Apr 25, 2012 21.09 21.25 21.00 21.12 156,908 +0.35(+1.70%)
Apr 24, 2012 20.54 20.86 20.52 20.77 198,146 +0.20(+0.95%)
Apr 23, 2012 20.50 20.63 20.24 20.58 84,361 -0.27(-1.32%)
Apr 20, 2012 20.88 21.16 20.68 20.85 109,377 +0.21(+1.01%)
Apr 19, 2012 21.17 21.25 20.45 20.64 285,239 -0.53(-2.52%)
Apr 18, 2012 21.40 21.47 20.98 21.17 87,373 -0.40(-1.84%)
Apr 17, 2012 21.43 21.97 21.36 21.57 138,247 +0.27(+1.25%)
Apr 16, 2012 21.64 21.64 21.20 21.30 144,677 -0.17(-0.77%)
Apr 13, 2012 21.56 21.56 21.20 21.47 123,097 -0.17(-0.77%)
Apr 12, 2012 21.54 21.95 21.52 21.64 183,776 +0.14(+0.65%)
Apr 11, 2012 21.56 21.56 21.17 21.50 152,302 +0.21(+1.01%)
Apr 10, 2012 21.91 21.91 21.08 21.28 235,857 -0.62(-2.81%)
Apr 09, 2012 22.08 22.13 21.70 21.90 142,234 -0.49(-2.18%)
Apr 05, 2012 22.49 22.56 22.23 22.38 101,243 -0.01(-0.06%)
Apr 04, 2012 22.61 22.71 22.31 22.40 89,320 -0.51(-2.22%)
Apr 03, 2012 23.04 23.06 22.66 22.91 193,842 -0.14(-0.62%)
Apr 02, 2012 22.98 23.32 22.69 23.05 138,610 +0.04(+0.19%)
Mar 30, 2012 23.18 23.18 22.81 23.01 259,309 +0.04(+0.19%)
Mar 29, 2012 22.99 23.12 22.69 22.97 145,727 -0.19(-0.80%)
Mar 28, 2012 23.42 23.46 23.04 23.15 153,827 -0.26(-1.10%)
Mar 27, 2012 23.64 23.64 23.29 23.41 149,469 -0.14(-0.61%)
Mar 26, 2012 23.67 23.85 23.42 23.55 182,119 +0.09(+0.37%)
Mar 23, 2012 23.43 23.52 23.25 23.47 120,475 +0.05(+0.21%)
Mar 22, 2012 23.27 23.51 23.12 23.42 99,858 -0.02(-0.09%)
Mar 21, 2012 23.48 23.62 23.40 23.44 113,289 +0.05(+0.21%)
Mar 20, 2012 23.22 23.55 23.14 23.39 86,931 +0.01(+0.03%)
Mar 19, 2012 22.97 23.67 22.81 23.38 96,030 +0.44(+1.91%)
Mar 16, 2012 23.07 23.07 22.78 22.94 146,724 +0.01(+0.06%)
Mar 15, 2012 22.76 23.11 22.61 22.93 119,646 +0.02(+0.09%)
Mar 14, 2012 23.06 23.15 22.77 22.91 141,319 -0.24(-1.05%)
Mar 13, 2012 22.88 23.19 22.75 23.15 125,811 +0.53(+2.34%)
Mar 12, 2012 22.51 22.70 22.41 22.62 79,823 -0.05(-0.22%)
Mar 09, 2012 22.33 23.00 22.33 22.67 138,245 +0.28(+1.25%)
Mar 08, 2012 22.31 22.41 22.05 22.39 83,817 +0.21(+0.97%)
Mar 07, 2012 22.28 22.40 22.10 22.18 82,464 -0.08(-0.35%)
Mar 06, 2012 22.38 22.59 22.25 22.26 66,271 -0.42(-1.86%)
Mar 05, 2012 22.28 22.69 22.25 22.68 133,456 +0.21(+0.96%)
Mar 02, 2012 23.20 23.23 22.36 22.46 183,535 -0.80(-3.42%)
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.