Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	28.71	28.08	28.08	28.08	53,386	-0.53(-1.86%)
Dec 30, 2014	29.06	29.06	28.51	28.61	31,449	-0.43(-1.48%)
Dec 29, 2014	29.00	29.18	28.74	29.04	39,307	+0.13(+0.46%)
Dec 26, 2014	28.86	29.07	28.60	28.91	34,268	+0.17(+0.60%)
Dec 24, 2014	28.55	28.74	28.74	28.74	25,926	+0.23(+0.82%)
Dec 23, 2014	28.23	28.67	27.43	28.50	43,297	+0.37(+1.31%)
Dec 22, 2014	27.85	28.23	27.60	28.13	45,954	+0.23(+0.84%)
Dec 19, 2014	27.74	27.98	27.44	27.90	225,841	+0.08(+0.28%)
Dec 18, 2014	27.06	27.94	26.61	27.82	81,871	+1.12(+4.19%)
Dec 17, 2014	26.43	26.81	26.10	26.70	152,898	+0.25(+0.95%)
Dec 16, 2014	26.47	27.01	26.40	26.45	233,949	-0.02(-0.06%)
Dec 15, 2014	26.83	27.01	26.31	26.46	105,220	-0.16(-0.59%)
Dec 12, 2014	26.55	27.01	26.42	26.62	53,788	-0.28(-1.05%)
Dec 11, 2014	26.94	27.69	26.71	26.90	40,277	+0.02(+0.09%)
Dec 10, 2014	27.51	28.32	26.83	26.88	81,209	-0.80(-2.89%)
Dec 09, 2014	26.70	27.75	26.64	27.68	71,656	+0.61(+2.26%)
Dec 08, 2014	27.52	27.85	26.88	27.07	54,120	-0.60(-2.15%)
Dec 05, 2014	27.12	27.98	27.12	27.66	39,748	+0.50(+1.84%)
Dec 04, 2014	27.57	27.57	26.86	27.16	45,912	-0.34(-1.22%)
Dec 03, 2014	27.08	27.59	26.60	27.50	57,221	+0.49(+1.80%)
Dec 02, 2014	26.67	27.12	26.67	27.01	47,039	+0.31(+1.17%)
Dec 01, 2014	27.62	28.09	26.68	26.70	77,488	-0.91(-3.29%)
Nov 28, 2014	28.37	28.43	27.55	27.61	33,893	-0.86(-3.03%)
Nov 26, 2014	28.45	28.47	28.47	28.47	57,217	+0.24(+0.86%)
Nov 25, 2014	28.41	28.52	28.14	28.23	44,840	-0.16(-0.55%)
Nov 24, 2014	27.98	28.40	27.81	28.38	41,431	+0.41(+1.46%)
Nov 21, 2014	28.16	28.16	27.70	27.98	111,240	+0.20(+0.73%)
Nov 20, 2014	27.35	27.79	27.20	27.77	68,730	+0.25(+0.91%)
Nov 19, 2014	28.53	28.53	27.38	27.52	157,741	-0.96(-3.38%)
Nov 18, 2014	29.06	29.13	28.47	28.48	45,930	-0.50(-1.73%)
Nov 17, 2014	29.57	29.57	28.95	28.99	81,932	-0.56(-1.91%)
Nov 14, 2014	29.71	29.75	29.39	29.55	96,306	-0.14(-0.47%)
Nov 13, 2014	30.13	30.37	29.57	29.69	88,779	-0.25(-0.84%)
Nov 12, 2014	29.75	30.26	29.30	29.94	105,716	+0.19(+0.63%)
Nov 11, 2014	29.52	30.05	29.20	29.75	81,453	+0.13(+0.45%)
Nov 10, 2014	29.54	29.67	29.06	29.62	73,600	+0.10(+0.34%)
Nov 07, 2014	29.26	29.60	29.09	29.52	45,590	-0.01(-0.03%)
Nov 06, 2014	29.46	29.60	29.29	29.53	56,506	+0.02(+0.05%)
Nov 05, 2014	29.20	29.67	29.17	29.51	60,986	+0.41(+1.40%)
Nov 04, 2014	29.03	29.22	28.89	29.10	55,132	+0.22(+0.77%)
Nov 03, 2014	28.56	28.91	28.40	28.88	113,389	+0.28(+0.97%)
Oct 31, 2014	28.81	28.81	28.27	28.60	119,642	+0.44(+1.56%)
Oct 30, 2014	28.31	28.31	27.69	28.16	165,728	+0.14(+0.50%)
Oct 29, 2014	28.13	28.27	27.86	28.02	70,300	+0.01(+0.04%)
Oct 28, 2014	27.47	28.14	27.40	28.01	125,839	+0.69(+2.51%)
Oct 27, 2014	27.52	27.73	27.73	27.33	106,909	-0.41(-1.47%)
Oct 24, 2014	27.80	27.94	27.29	27.73	74,088	+0.01(+0.03%)
Oct 23, 2014	27.47	27.84	26.68	27.73	65,228	+0.43(+1.58%)
Oct 22, 2014	27.51	27.73	27.22	27.29	48,001	-0.27(-0.97%)
Oct 21, 2014	27.39	27.76	27.22	27.56	76,849	+0.23(+0.83%)
Oct 20, 2014	27.29	27.51	27.10	27.33	92,945	-0.08(-0.29%)
Oct 17, 2014	28.16	28.16	27.40	27.41	66,477	-0.28(-1.02%)
Oct 16, 2014	26.86	27.93	26.86	27.69	67,845	+0.45(+1.67%)
Oct 15, 2014	27.15	27.47	26.77	27.24	98,907	-0.17(-0.61%)
Oct 14, 2014	27.49	27.94	27.28	27.41	120,872	+0.14(+0.51%)
Oct 13, 2014	26.59	27.66	26.59	27.27	66,708	+0.63(+2.36%)
Oct 10, 2014	26.26	27.11	26.26	26.64	76,497	+0.20(+0.76%)
Oct 09, 2014	26.66	26.66	26.30	26.44	158,105	-0.26(-0.99%)
Oct 08, 2014	26.15	26.83	26.05	26.70	63,036	+0.49(+1.87%)
Oct 07, 2014	26.22	26.57	26.04	26.21	83,363	-0.23(-0.85%)
Oct 06, 2014	26.41	26.74	26.10	26.44	66,168	+0.03(+0.12%)
Oct 03, 2014	26.69	26.72	26.39	26.41	52,211	+0.01(+0.03%)
Oct 02, 2014	26.72	26.72	26.22	26.40	65,725	+0.03(+0.12%)

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