Mcgrath Rentcorp (NQ: MGRC )

99.34 -0.20 (-0.20%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 96.26 99.93 95.74 99.54 248,276 +3.51(+3.66%)
Jan 30, 2023 95.49 96.70 94.56 96.03 108,687 +0.74(+0.78%)
Jan 27, 2023 95.89 96.80 95.22 95.29 67,425 -0.80(-0.83%)
Jan 26, 2023 95.21 96.22 94.08 96.09 85,868 +1.32(+1.39%)
Jan 25, 2023 94.50 95.12 94.34 94.77 111,584 -0.55(-0.58%)
Jan 24, 2023 94.16 95.61 93.87 95.32 180,307 +0.51(+0.54%)
Jan 23, 2023 96.99 96.99 93.06 94.81 176,131 -2.18(-2.25%)
Jan 20, 2023 99.51 99.57 96.35 96.99 114,010 -2.46(-2.47%)
Jan 19, 2023 99.63 100.22 99.18 99.45 75,725 -0.94(-0.94%)
Jan 18, 2023 100.36 100.96 99.98 100.39 88,641 -0.02(-0.02%)
Jan 17, 2023 100.30 100.97 99.91 100.41 67,679 -0.33(-0.33%)
Jan 13, 2023 99.40 101.17 99.40 100.74 96,576 +0.91(+0.92%)
Jan 12, 2023 99.55 100.92 93.57 99.83 102,887 +0.68(+0.68%)
Jan 11, 2023 100.19 100.48 98.77 99.15 96,728 -0.97(-0.96%)
Jan 10, 2023 98.84 100.32 97.96 100.11 62,753 +1.65(+1.68%)
Jan 09, 2023 100.31 100.85 98.20 98.46 88,382 -1.66(-1.66%)
Jan 06, 2023 98.79 101.32 98.79 100.12 173,578 +2.41(+2.47%)
Jan 05, 2023 97.34 97.77 96.24 97.71 124,273 +0.45(+0.46%)
Jan 04, 2023 97.66 98.28 97.06 97.27 114,212 -0.45(-0.46%)
Jan 03, 2023 98.58 99.77 96.57 97.71 116,379 -0.58(-0.59%)
Dec 30, 2022 98.55 98.56 97.56 98.29 86,985 -0.52(-0.52%)
Dec 29, 2022 97.62 98.93 97.62 98.81 81,301 +1.46(+1.50%)
Dec 28, 2022 98.16 99.66 96.95 97.35 65,299 -0.88(-0.89%)
Dec 27, 2022 97.85 98.57 96.77 98.22 73,151 +0.64(+0.65%)
Dec 23, 2022 96.90 97.76 96.06 97.59 40,272 +0.62(+0.64%)
Dec 22, 2022 97.53 97.53 95.08 96.97 129,060 -0.94(-0.96%)
Dec 21, 2022 97.91 98.24 96.67 97.90 189,076 +0.56(+0.57%)
Dec 20, 2022 96.66 97.35 95.86 97.35 101,958 +0.91(+0.94%)
Dec 19, 2022 97.29 97.55 96.31 96.44 105,058 -0.59(-0.61%)
Dec 16, 2022 97.25 98.46 96.08 97.03 215,423 -0.84(-0.85%)
Dec 15, 2022 97.09 98.03 96.09 97.86 119,250 +0.55(+0.56%)
Dec 14, 2022 98.00 98.78 97.11 97.32 81,057 -0.34(-0.35%)
Dec 13, 2022 97.54 99.01 96.98 97.65 168,026 +1.59(+1.66%)
Dec 12, 2022 95.62 96.36 94.88 96.06 105,866 +0.80(+0.84%)
Dec 09, 2022 95.89 96.36 94.99 95.27 78,555 -1.34(-1.39%)
Dec 08, 2022 96.39 96.92 95.78 96.61 81,175 +0.15(+0.15%)
Dec 07, 2022 96.40 97.13 96.07 96.46 78,324 -0.10(-0.10%)
Dec 06, 2022 96.31 96.57 95.47 96.56 55,817 -0.10(-0.10%)
Dec 05, 2022 98.08 98.08 95.38 96.66 83,651 -2.19(-2.22%)
Dec 02, 2022 97.57 99.65 96.86 98.85 88,644 +0.28(+0.28%)
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.