Mcgrath Rentcorp (NQ: MGRC )

103.65 +4.35 (+4.38%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 88.85 89.51 87.44 88.47 130,106 +0.19(+0.21%)
May 05, 2023 86.07 88.97 85.73 88.28 223,904 +2.92(+3.43%)
May 04, 2023 85.73 86.09 84.61 85.36 183,230 -1.16(-1.35%)
May 03, 2023 87.14 88.17 86.48 86.52 150,307 -0.53(-0.61%)
May 02, 2023 87.09 87.57 85.08 87.05 155,389 -0.68(-0.78%)
May 01, 2023 86.67 89.03 86.67 87.73 106,773 +0.80(+0.92%)
Apr 28, 2023 86.17 87.28 85.92 86.93 139,004 +0.45(+0.52%)
Apr 27, 2023 84.48 86.70 84.37 86.48 162,668 +2.18(+2.59%)
Apr 26, 2023 85.57 85.63 84.09 84.30 94,619 -1.81(-2.10%)
Apr 25, 2023 86.35 86.95 85.43 86.11 81,424 -0.76(-0.88%)
Apr 24, 2023 86.82 87.48 86.53 86.87 64,364 +0.12(+0.14%)
Apr 21, 2023 87.15 87.51 86.68 86.76 79,720 -0.57(-0.65%)
Apr 20, 2023 87.92 88.69 87.04 87.32 76,706 -0.99(-1.12%)
Apr 19, 2023 87.71 88.43 87.12 88.31 86,193 +0.74(+0.85%)
Apr 18, 2023 89.61 89.73 87.50 87.57 82,854 -2.03(-2.27%)
Apr 17, 2023 88.97 89.67 88.97 89.60 89,258 +0.87(+0.98%)
Apr 14, 2023 88.03 88.89 87.96 88.73 110,408 +0.63(+0.71%)
Apr 13, 2023 87.69 88.11 86.28 88.11 68,954 +0.88(+1.00%)
Apr 12, 2023 86.46 87.45 85.80 87.23 123,990 +1.43(+1.67%)
Apr 11, 2023 86.51 86.67 85.65 85.80 75,006 -0.40(-0.46%)
Apr 10, 2023 86.07 86.98 85.40 86.20 144,894 +0.07(+0.08%)
Apr 06, 2023 84.21 86.25 83.32 86.13 204,033 +2.26(+2.69%)
Apr 05, 2023 84.32 84.76 83.86 83.87 227,802 -0.74(-0.88%)
Apr 04, 2023 90.49 90.49 84.28 84.62 240,432 -5.43(-6.03%)
Apr 03, 2023 90.66 91.06 89.88 90.05 136,216 -0.74(-0.81%)
Mar 31, 2023 90.59 91.11 89.43 90.79 143,395 +0.89(+0.98%)
Mar 30, 2023 89.67 90.81 88.97 89.91 119,294 +0.42(+0.47%)
Mar 29, 2023 90.21 90.21 89.06 89.49 73,147 -0.16(-0.17%)
Mar 28, 2023 89.20 90.14 88.37 89.64 91,486 +0.01(+0.01%)
Mar 27, 2023 89.20 89.97 88.58 89.63 102,760 +1.32(+1.50%)
Mar 24, 2023 87.43 88.64 86.70 88.31 88,674 +0.00(+0.00%)
Mar 23, 2023 89.09 89.80 87.46 88.31 177,054 -0.78(-0.87%)
Mar 22, 2023 91.42 91.52 88.92 89.09 162,501 -2.47(-2.70%)
Mar 21, 2023 91.41 92.02 90.84 91.56 106,262 +1.57(+1.74%)
Mar 20, 2023 91.21 92.47 89.98 89.99 158,768 -0.30(-0.33%)
Mar 17, 2023 93.46 94.06 89.04 90.30 1,037,182 -3.80(-4.04%)
Mar 16, 2023 90.91 94.46 90.69 94.10 257,861 +2.32(+2.52%)
Mar 15, 2023 90.02 91.80 88.51 91.78 301,653 +0.41(+0.45%)
Mar 14, 2023 91.98 93.84 89.98 91.38 221,703 +1.06(+1.17%)
Mar 13, 2023 92.08 93.22 89.89 90.32 315,488 -3.29(-3.51%)
Mar 10, 2023 95.13 96.37 93.27 93.60 192,878 -1.99(-2.09%)
Mar 09, 2023 96.28 97.56 95.35 95.60 124,176 -0.62(-0.65%)
Mar 08, 2023 96.40 96.71 95.29 96.22 90,347 +0.18(+0.19%)
Mar 07, 2023 97.19 97.19 95.75 96.04 108,966 -0.99(-1.02%)
Mar 06, 2023 97.95 98.72 96.76 97.03 132,559 -1.00(-1.02%)
Mar 03, 2023 97.17 98.33 95.55 98.03 192,945 +1.64(+1.71%)
Mar 02, 2023 97.91 98.20 96.20 96.39 170,737 -1.92(-1.95%)
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.