Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		62.14	62.14	62.14	77,846	+1.10(+1.81%)
Dec 30, 2020	60.15	61.28	59.70	61.03	77,846	+1.17(+1.95%)
Dec 29, 2020	60.66	60.66	59.16	59.87	61,442	-0.55(-0.90%)
Dec 28, 2020	60.05	60.58	59.39	60.41	71,926	+0.95(+1.60%)
Dec 24, 2020	59.39	59.52	58.59	59.47	52,805	+0.36(+0.60%)
Dec 23, 2020	57.57	59.19	57.57	59.11	64,775	+1.76(+3.07%)
Dec 22, 2020	57.69	58.10	57.09	57.35	120,304	-0.13(-0.23%)
Dec 21, 2020	59.78	60.32	57.28	57.48	146,180	-3.36(-5.53%)
Dec 18, 2020	60.25	61.11	59.41	60.84	554,947	+0.89(+1.48%)
Dec 17, 2020	59.24	59.97	58.34	59.95	106,179	+0.96(+1.62%)
Dec 16, 2020	59.18	59.68	58.48	58.99	124,476	+0.05(+0.09%)
Dec 15, 2020	58.70	59.24	57.53	58.94	115,667	+0.64(+1.10%)
Dec 14, 2020	58.71	59.62	57.91	58.30	76,327	+0.06(+0.11%)
Dec 11, 2020	58.63	59.49	57.77	58.24	74,187	-0.90(-1.52%)
Dec 10, 2020	59.68	59.73	58.86	59.14	85,611	-0.76(-1.27%)
Dec 09, 2020	61.01	61.01	59.41	59.90	99,129	-0.49(-0.81%)
Dec 08, 2020	59.93	60.56	59.93	60.39	59,178	+0.07(+0.12%)
Dec 07, 2020	60.59	60.91	59.86	60.31	45,922	-0.56(-0.91%)
Dec 04, 2020	60.18	60.94	59.42	60.87	60,688	+1.56(+2.62%)
Dec 03, 2020	59.14	59.78	58.70	59.31	46,812	+0.60(+1.03%)
Dec 02, 2020	59.71	59.71	58.02	58.71	74,978	-0.89(-1.49%)
Dec 01, 2020	59.65	60.62	59.07	59.60	70,251	+0.67(+1.13%)
Nov 30, 2020	60.16	60.16	58.53	58.93	100,642	-1.13(-1.88%)
Nov 27, 2020	60.80	60.80	59.51	60.06	36,607	-0.82(-1.35%)
Nov 25, 2020	62.05	62.05	60.66	60.89	61,876	-1.17(-1.88%)
Nov 24, 2020	60.53	62.44	60.53	62.05	78,230	+1.62(+2.68%)
Nov 23, 2020	60.41	61.02	60.31	60.43	59,327	+0.61(+1.02%)
Nov 20, 2020	59.58	60.37	59.21	59.82	73,107	+0.00(+0.00%)
Nov 19, 2020	59.65	59.95	58.71	59.82	77,488	+0.06(+0.11%)
Nov 18, 2020	59.77	60.78	59.21	59.76	62,668	+0.45(+0.77%)
Nov 17, 2020	59.58	59.86	58.10	59.30	83,404	-0.56(-0.93%)
Nov 16, 2020	59.27	59.86	58.76	59.86	97,768	+1.86(+3.21%)
Nov 13, 2020	57.51	58.39	57.07	58.00	55,721	+0.96(+1.69%)
Nov 12, 2020	58.13	58.45	56.38	57.03	54,492	-1.26(-2.16%)
Nov 11, 2020	59.76	59.76	57.87	58.29	65,833	-1.10(-1.86%)
Nov 10, 2020	58.25	60.02	57.62	59.40	95,802	+1.97(+3.44%)
Nov 09, 2020	59.82	60.19	57.42	57.42	121,152	+2.51(+4.57%)
Nov 06, 2020	55.26	55.85	54.42	54.91	57,017	-0.15(-0.27%)
Nov 05, 2020	54.40	56.12	54.40	55.06	80,295	+0.81(+1.50%)
Nov 04, 2020	54.97	55.06	53.90	54.25	80,464	-1.17(-2.11%)
Nov 03, 2020	55.90	57.20	55.36	55.41	85,207	+0.75(+1.37%)
Nov 02, 2020	53.67	55.58	53.62	54.66	80,057	+1.81(+3.42%)
Oct 30, 2020	51.94	54.03	50.97	52.86	132,824	-1.19(-2.21%)
Oct 29, 2020	53.60	54.96	53.00	54.05	129,033	-0.03(-0.05%)
Oct 28, 2020	54.19	57.35	53.52	54.08	106,597	-1.57(-2.83%)
Oct 27, 2020	57.37	58.05	55.38	55.65	66,051	-1.98(-3.44%)
Oct 26, 2020	58.15	58.74	56.40	57.64	72,197	-1.28(-2.17%)
Oct 23, 2020	59.89	60.25	58.17	58.91	64,576	-0.52(-0.87%)
Oct 22, 2020	58.65	60.68	57.57	59.43	89,790	+0.88(+1.50%)
Oct 21, 2020	58.91	59.23	58.21	58.55	31,715	-0.30(-0.50%)
Oct 20, 2020	58.91	59.35	58.48	58.85	64,322	+0.25(+0.43%)
Oct 19, 2020	60.33	60.58	58.54	58.60	45,810	-1.32(-2.21%)
Oct 16, 2020	60.18	60.41	59.42	59.92	55,721	-0.41(-0.68%)
Oct 15, 2020	59.37	60.47	58.98	60.33	49,368	+0.58(+0.98%)
Oct 14, 2020	60.95	61.35	59.70	59.75	46,943	-1.11(-1.83%)
Oct 13, 2020	63.20	63.20	60.63	60.86	77,089	-2.43(-3.84%)
Oct 12, 2020	62.49	63.96	62.35	63.29	51,194	+0.80(+1.28%)
Oct 09, 2020	61.71	62.52	61.59	62.49	72,387	+1.48(+2.43%)
Oct 08, 2020	61.33	61.91	60.12	61.01	79,954	+0.24(+0.39%)
Oct 07, 2020	59.72	61.45	59.64	60.77	156,745	+1.59(+2.69%)
Oct 06, 2020	58.74	60.89	58.26	59.18	146,047	+0.90(+1.55%)
Oct 05, 2020	57.15	58.37	57.05	58.28	102,363	+1.32(+2.33%)
Oct 02, 2020	55.30	57.38	54.91	56.95	111,516	+0.63(+1.13%)

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