Mcgrath Rentcorp (NQ: MGRC )

103.57 +4.27 (+4.30%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.812 6.909 6.721 6.751 145,282 -0.02(-0.25%)
Feb 25, 2005 6.922 6.922 6.629 6.768 184,657 +0.07(+0.98%)
Feb 24, 2005 6.405 6.789 6.405 6.702 134,838 +0.24(+3.66%)
Feb 23, 2005 6.530 6.543 6.383 6.466 80,269 -0.03(-0.46%)
Feb 22, 2005 6.421 6.615 6.408 6.496 223,055 -0.00(-0.02%)
Feb 18, 2005 6.718 6.718 6.428 6.497 239,010 -0.12(-1.78%)
Feb 17, 2005 6.933 6.933 6.597 6.615 140,455 -0.19(-2.85%)
Feb 16, 2005 6.890 6.906 6.792 6.809 208,949 -0.11(-1.56%)
Feb 15, 2005 6.790 6.991 6.790 6.917 67,762 -0.02(-0.25%)
Feb 14, 2005 6.889 6.967 6.781 6.934 168,645 +0.03(+0.41%)
Feb 11, 2005 6.820 6.953 6.818 6.906 101,319 +0.04(+0.52%)
Feb 10, 2005 6.680 6.928 6.680 6.870 47,462 +0.10(+1.43%)
Feb 09, 2005 6.917 6.917 6.641 6.773 112,673 -0.09(-1.28%)
Feb 08, 2005 6.928 6.991 6.835 6.861 217,636 -0.04(-0.52%)
Feb 07, 2005 6.823 6.898 6.806 6.897 207,320 +0.16(+2.35%)
Feb 04, 2005 6.641 6.837 6.641 6.738 201,777 +0.06(+0.87%)
Feb 03, 2005 6.734 6.799 6.597 6.680 137,591 -0.02(-0.35%)
Feb 02, 2005 6.659 6.796 6.621 6.704 24,451 -0.02(-0.33%)
Feb 01, 2005 6.695 6.729 6.693 6.726 162,013 -0.00(-0.02%)
Jan 31, 2005 6.590 6.763 6.535 6.727 107,025 +0.22(+3.32%)
Jan 28, 2005 6.638 6.638 6.430 6.511 44,725 -0.20(-3.01%)
Jan 27, 2005 6.765 6.806 6.654 6.713 87,248 -0.08(-1.22%)
Jan 26, 2005 6.773 6.799 6.544 6.796 106,949 +0.19(+2.94%)
Jan 25, 2005 6.789 6.789 6.602 6.602 5,344 -0.05(-0.78%)
Jan 24, 2005 6.773 6.879 6.621 6.654 24,428 -0.23(-3.41%)
Jan 21, 2005 6.889 6.890 6.781 6.889 82,679 +0.01(+0.16%)
Jan 20, 2005 6.879 6.955 6.812 6.878 58,889 -0.11(-1.61%)
Jan 19, 2005 6.917 7.028 6.901 6.991 83,692 +0.10(+1.45%)
Jan 18, 2005 7.080 7.080 6.829 6.890 171,723 -0.05(-0.79%)
Jan 14, 2005 6.940 7.141 6.812 6.945 51,727 +0.11(+1.67%)
Jan 13, 2005 6.890 6.953 6.815 6.831 130,975 -0.10(-1.40%)
Jan 12, 2005 6.716 6.976 6.716 6.928 71,163 +0.04(+0.55%)
Jan 11, 2005 6.890 6.893 6.809 6.890 112,016 +0.00(+0.00%)
Jan 10, 2005 6.892 6.945 6.862 6.890 55,342 -0.01(-0.11%)
Jan 07, 2005 6.944 6.975 6.835 6.898 45,077 +0.01(+0.11%)
Jan 06, 2005 6.873 7.114 6.835 6.890 346,527 -0.03(-0.48%)
Jan 05, 2005 6.727 7.250 6.592 6.923 187,949 +0.05(+0.73%)
Jan 04, 2005 6.674 7.014 6.624 6.873 107,316 +0.11(+1.69%)
Jan 03, 2005 6.812 7.038 6.753 6.759 79,653 -0.07(-1.03%)
Dec 31, 2004 6.793 6.879 6.735 6.829 47,254 -0.03(-0.43%)
Dec 30, 2004 6.906 6.929 6.828 6.859 44,700 -0.05(-0.68%)
Dec 29, 2004 6.984 6.984 6.868 6.906 39,591 -0.08(-1.12%)
Dec 28, 2004 6.809 7.003 6.809 6.984 61,622 -0.02(-0.27%)
Dec 27, 2004 6.879 7.006 6.793 7.003 20,115 +0.12(+1.73%)
Dec 23, 2004 6.939 7.002 6.861 6.884 46,616 -0.05(-0.75%)
Dec 22, 2004 7.039 7.135 6.839 6.936 37,356 -0.12(-1.71%)
Dec 21, 2004 7.191 7.204 6.893 7.056 48,851 -0.07(-0.95%)
Dec 20, 2004 6.950 7.188 6.950 7.124 63,538 +0.11(+1.59%)
Dec 17, 2004 6.923 7.122 6.789 7.012 83,653 +0.15(+2.21%)
Dec 16, 2004 7.091 7.091 6.832 6.861 42,784 -0.19(-2.73%)
Dec 15, 2004 7.006 7.092 6.918 7.053 48,851 +0.06(+0.81%)
Dec 14, 2004 6.851 6.997 6.848 6.997 41,188 +0.20(+2.88%)
Dec 13, 2004 6.599 6.801 6.599 6.801 62,899 +0.22(+3.40%)
Dec 10, 2004 6.682 6.688 6.560 6.577 96,105 -0.17(-2.57%)
Dec 09, 2004 6.663 6.884 6.663 6.751 30,651 -0.05(-0.74%)
Dec 08, 2004 6.785 6.889 6.691 6.801 51,086 -0.02(-0.28%)
Dec 07, 2004 6.762 6.890 6.745 6.820 41,507 +0.01(+0.11%)
Dec 06, 2004 6.934 6.976 6.812 6.812 62,261 -0.08(-1.14%)
Dec 03, 2004 7.019 7.084 6.842 6.890 91,955 -0.10(-1.50%)
Dec 02, 2004 6.571 7.025 6.571 6.995 199,236 +0.36(+5.38%)
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.