Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.75	33.40	32.59	33.17	92,691	+0.56(+1.72%)
May 30, 2017	32.71	32.78	32.09	32.61	90,495	-0.30(-0.91%)
May 26, 2017	33.42	33.42	32.70	32.91	63,720	-0.45(-1.35%)
May 25, 2017	33.57	33.62	33.17	33.36	89,310	+0.02(+0.06%)
May 24, 2017	34.49	34.86	33.32	33.34	99,488	-1.12(-3.25%)
May 23, 2017	34.81	34.99	34.09	34.46	83,677	-0.19(-0.55%)
May 22, 2017	34.07	34.71	33.39	34.65	172,523	+0.64(+1.88%)
May 19, 2017	33.87	34.26	33.68	34.01	65,423	+0.13(+0.38%)
May 18, 2017	34.05	34.17	33.70	33.88	54,614	-0.33(-0.96%)
May 17, 2017	35.31	35.48	34.11	34.21	90,511	-1.50(-4.20%)
May 16, 2017	36.04	36.19	35.51	35.71	54,823	-0.34(-0.94%)
May 15, 2017	36.09	36.39	35.93	36.05	47,950	+0.14(+0.39%)
May 12, 2017	35.92	36.43	35.68	35.91	81,170	-0.06(-0.17%)
May 11, 2017	36.16	36.16	35.36	35.97	78,636	-0.43(-1.18%)
May 10, 2017	36.19	36.53	35.85	36.40	70,706	+0.12(+0.33%)
May 09, 2017	34.79	37.31	34.79	36.28	151,522	+1.56(+4.49%)
May 08, 2017	34.88	35.25	34.29	34.72	119,855	-0.20(-0.57%)
May 05, 2017	35.40	35.42	34.71	34.92	65,906	-0.57(-1.61%)
May 04, 2017	37.00	37.00	35.39	35.49	77,376	-1.41(-3.82%)
May 03, 2017	37.00	38.23	36.04	36.90	152,155	+2.20(+6.34%)
May 02, 2017	34.83	35.07	34.47	34.70	69,253	-0.02(-0.06%)
May 01, 2017	34.89	35.05	34.59	34.72	35,506	-0.09(-0.26%)
Apr 28, 2017	35.35	35.45	34.65	34.81	44,991	-0.53(-1.50%)
Apr 27, 2017	35.75	36.14	35.23	35.34	40,900	-0.44(-1.23%)
Apr 26, 2017	35.02	36.12	35.02	35.78	65,384	+0.65(+1.85%)
Apr 25, 2017	35.18	35.36	34.99	35.13	77,519	+0.18(+0.52%)
Apr 24, 2017	35.08	35.45	34.83	34.95	57,364	+0.29(+0.84%)
Apr 21, 2017	34.22	34.89	34.22	34.66	137,262	+0.38(+1.11%)
Apr 20, 2017	33.55	34.54	33.39	34.28	103,462	+0.78(+2.33%)
Apr 19, 2017	33.88	34.12	33.33	33.50	47,530	-0.19(-0.56%)
Apr 18, 2017	32.77	33.73	32.77	33.69	63,130	+0.50(+1.51%)
Apr 17, 2017	32.72	33.42	32.64	33.19	121,503	+0.45(+1.37%)
Apr 13, 2017	33.14	33.40	32.65	32.74	58,756	-0.38(-1.15%)
Apr 12, 2017	33.67	33.67	33.05	33.12	47,907	-0.72(-2.13%)
Apr 11, 2017	33.10	34.00	33.10	33.84	44,106	+0.29(+0.86%)
Apr 10, 2017	33.43	33.75	33.27	33.55	69,238	+0.19(+0.57%)
Apr 07, 2017	33.19	33.49	33.10	33.36	92,982	-0.02(-0.06%)
Apr 06, 2017	33.05	33.40	32.70	33.38	84,122	+0.50(+1.52%)
Apr 05, 2017	32.92	33.56	32.74	32.88	68,317	+0.08(+0.24%)
Apr 04, 2017	33.11	33.19	32.50	32.80	78,047	-0.23(-0.70%)
Apr 03, 2017	33.59	33.78	33.03	33.03	51,962	-0.54(-1.61%)
Mar 31, 2017	33.15	33.91	33.15	33.57	109,613	+0.31(+0.93%)
Mar 30, 2017	33.29	33.46	33.12	33.26	105,016	-0.05(-0.15%)
Mar 29, 2017	33.10	33.48	33.00	33.31	46,260	+0.08(+0.24%)
Mar 28, 2017	32.60	33.28	32.42	33.23	74,089	+0.51(+1.56%)
Mar 27, 2017	32.27	32.87	32.21	32.72	52,871	+0.07(+0.21%)
Mar 24, 2017	32.87	33.20	32.50	32.65	41,550	-0.19(-0.58%)
Mar 23, 2017	32.62	33.12	32.62	32.84	41,445	+0.18(+0.55%)
Mar 22, 2017	32.92	33.37	32.50	32.66	48,827	-0.27(-0.82%)
Mar 21, 2017	34.15	34.15	32.88	32.93	48,330	-1.15(-3.37%)
Mar 20, 2017	34.54	34.54	33.92	34.08	100,805	-0.47(-1.36%)
Mar 17, 2017	34.06	34.64	33.50	34.55	355,760	+0.28(+0.82%)
Mar 16, 2017	34.41	34.61	34.25	34.27	51,694	-0.03(-0.09%)
Mar 15, 2017	33.72	34.43	33.67	34.30	137,929	+0.65(+1.93%)
Mar 14, 2017	33.63	33.79	33.32	33.65	61,674	-0.09(-0.27%)
Mar 13, 2017	33.47	33.93	33.37	33.74	98,187	-0.03(-0.09%)
Mar 10, 2017	33.14	33.94	32.79	33.77	143,020	+0.87(+2.64%)
Mar 09, 2017	33.11	33.40	32.81	32.90	83,689	-0.28(-0.84%)
Mar 08, 2017	34.10	34.20	33.16	33.18	80,558	-0.96(-2.81%)
Mar 07, 2017	34.11	34.55	34.01	34.14	98,366	-0.01(-0.03%)
Mar 06, 2017	34.09	34.30	33.56	34.15	114,056	-0.03(-0.09%)
Mar 03, 2017	34.64	34.64	34.03	34.18	105,668	-0.39(-1.13%)
Mar 02, 2017	34.95	34.98	33.80	34.57	239,566	-0.47(-1.34%)

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.

Mcgrath Rentcorp (NQ: MGRC )

Historical Prices

Free News Feed