Mcgrath Rentcorp (NQ: MGRC )

97.10 -2.20 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 98.53 98.53 95.81 97.10 83,272 -2.20(-2.22%)
Dec 02, 2022 98.01 100.10 97.30 99.30 88,242 +0.28(+0.28%)
Dec 01, 2022 98.45 99.02 97.25 99.02 93,849 +0.90(+0.92%)
Nov 30, 2022 96.84 98.38 95.78 98.12 139,497 +1.31(+1.35%)
Nov 29, 2022 96.08 96.93 95.26 96.81 78,785 +0.48(+0.50%)
Nov 28, 2022 97.47 98.19 96.24 96.33 65,071 -1.34(-1.37%)
Nov 25, 2022 97.13 97.93 96.22 97.67 50,522 +1.04(+1.08%)
Nov 23, 2022 97.98 98.54 96.63 96.63 46,950 -1.41(-1.44%)
Nov 22, 2022 97.10 98.40 96.79 98.04 139,749 +1.04(+1.07%)
Nov 21, 2022 95.68 97.23 95.26 97.00 106,272 +1.55(+1.62%)
Nov 18, 2022 95.38 95.79 94.17 95.45 139,968 +1.43(+1.52%)
Nov 17, 2022 94.70 95.04 93.17 94.02 171,109 -1.48(-1.55%)
Nov 16, 2022 96.00 96.54 94.35 95.50 127,875 -2.84(-2.89%)
Nov 15, 2022 98.79 99.15 96.81 98.34 116,850 -0.16(-0.16%)
Nov 14, 2022 98.05 99.38 95.93 98.50 85,591 +0.52(+0.53%)
Nov 11, 2022 99.61 100.30 97.18 97.98 98,091 -1.22(-1.23%)
Nov 10, 2022 99.34 99.95 98.11 99.20 121,400 +2.23(+2.30%)
Nov 09, 2022 97.20 98.50 96.03 96.97 91,086 -1.03(-1.05%)
Nov 08, 2022 97.55 98.80 97.55 98.00 122,318 +1.25(+1.29%)
Nov 07, 2022 97.10 97.10 95.78 96.75 128,415 +0.02(+0.02%)
Nov 04, 2022 96.68 97.22 95.24 96.73 90,413 +0.47(+0.49%)
Nov 03, 2022 94.81 96.27 94.72 96.26 100,585 +1.16(+1.22%)
Nov 02, 2022 96.07 97.63 94.42 95.10 106,987 -1.43(-1.48%)
Nov 01, 2022 94.79 97.42 94.66 96.53 111,488 +2.48(+2.64%)
Oct 31, 2022 95.71 96.16 93.88 94.05 148,619 -2.51(-2.60%)
Oct 28, 2022 87.71 96.97 87.02 96.56 288,197 +10.06(+11.63%)
Oct 27, 2022 86.61 87.45 86.11 86.50 122,980 +0.65(+0.76%)
Oct 26, 2022 86.60 86.92 85.65 85.85 112,460 -0.82(-0.95%)
Oct 25, 2022 86.77 87.67 86.64 86.67 54,593 +0.10(+0.12%)
Oct 24, 2022 87.12 87.66 85.52 86.57 85,311 +0.13(+0.15%)
Oct 21, 2022 84.69 87.23 84.28 86.44 110,711 +1.87(+2.21%)
Oct 20, 2022 85.52 85.61 83.76 84.57 74,361 -0.71(-0.83%)
Oct 19, 2022 85.08 86.71 84.03 85.28 105,607 -0.07(-0.08%)
Oct 18, 2022 86.09 86.58 84.59 85.35 116,704 +0.60(+0.71%)
Oct 17, 2022 84.68 85.56 84.44 84.75 93,822 +1.10(+1.32%)
Oct 14, 2022 84.69 84.87 83.16 83.65 42,977 -0.47(-0.56%)
Oct 13, 2022 81.67 84.43 81.57 84.12 71,715 +1.77(+2.15%)
Oct 12, 2022 83.55 83.84 82.22 82.35 69,634 -1.04(-1.25%)
Oct 11, 2022 83.27 84.04 82.83 83.40 52,172 +0.20(+0.24%)
Oct 10, 2022 83.59 83.88 82.55 83.20 44,854 +0.10(+0.12%)
Oct 07, 2022 84.48 84.52 82.90 83.10 69,935 -2.20(-2.58%)
Oct 06, 2022 85.12 85.61 84.86 85.30 59,276 -0.14(-0.16%)
Oct 05, 2022 85.87 86.26 85.13 85.44 95,249 -1.39(-1.60%)
Oct 04, 2022 86.50 88.28 86.50 86.83 75,279 +1.36(+1.59%)
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.