Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

109.55 +0.55 (+0.50%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.347 4.464 4.340 4.461 164,267 +0.11(+2.51%)
Apr 29, 2002 4.368 4.375 4.338 4.352 185,098 -0.02(-0.38%)
Apr 26, 2002 4.427 4.429 4.352 4.368 209,500 -0.08(-1.89%)
Apr 25, 2002 4.723 4.723 4.372 4.452 325,261 -0.33(-6.85%)
Apr 24, 2002 4.856 4.856 4.738 4.780 215,750 -0.11(-2.30%)
Apr 23, 2002 4.941 4.982 4.873 4.893 85,704 -0.06(-1.29%)
Apr 22, 2002 4.967 5.007 4.957 4.957 10,415 -0.08(-1.67%)
Apr 19, 2002 5.049 5.049 4.988 5.041 19,938 +0.00(+0.00%)
Apr 18, 2002 5.066 5.066 5.015 5.041 33,329 +0.00(+0.03%)
Apr 17, 2002 5.083 5.099 5.022 5.039 42,554 -0.01(-0.20%)
Apr 16, 2002 5.057 5.057 4.977 5.049 18,747 +0.01(+0.16%)
Apr 15, 2002 5.015 5.056 4.990 5.041 134,509 +0.03(+0.54%)
Apr 12, 2002 4.994 5.041 4.972 5.014 35,412 +0.04(+0.78%)
Apr 11, 2002 5.072 5.072 4.915 4.975 67,849 -0.07(-1.30%)
Apr 10, 2002 5.057 5.057 5.010 5.041 108,619 -0.01(-0.17%)
Apr 09, 2002 5.083 5.091 5.041 5.049 200,573 -0.03(-0.66%)
Apr 08, 2002 5.024 5.083 5.024 5.083 37,793 +0.05(+1.00%)
Apr 05, 2002 5.114 5.114 5.030 5.032 201,763 -0.08(-1.64%)
Apr 04, 2002 5.041 5.116 5.041 5.116 133,616 +0.02(+0.33%)
Apr 03, 2002 5.141 5.141 5.014 5.099 78,860 +0.05(+0.96%)
Apr 02, 2002 5.066 5.234 4.995 5.051 181,825 -0.07(-1.44%)
Apr 01, 2002 5.127 5.127 5.083 5.125 53,863 -0.04(-0.81%)
Mar 29, 2002 5.177 5.177 5.125 5.167 70,230 +0.00(+0.00%)
Mar 28, 2002 5.177 5.177 5.125 5.167 70,230 +0.01(+0.10%)
Mar 27, 2002 5.209 5.209 5.091 5.162 31,841 -0.01(-0.10%)
Mar 26, 2002 5.200 5.200 5.146 5.167 24,699 -0.05(-0.87%)
Mar 25, 2002 5.191 5.212 5.187 5.212 25,890 +0.02(+0.45%)
Mar 22, 2002 5.206 5.225 5.188 5.188 72,611 -0.02(-0.39%)
Mar 21, 2002 5.242 5.242 5.202 5.209 127,366 -0.05(-0.96%)
Mar 20, 2002 5.251 5.274 5.251 5.259 16,069 +0.02(+0.32%)
Mar 19, 2002 5.209 5.271 5.209 5.242 16,367 +0.01(+0.16%)
Mar 18, 2002 5.158 5.234 5.158 5.234 20,235 +0.04(+0.71%)
Mar 15, 2002 4.970 5.197 4.970 5.197 42,257 -0.01(-0.26%)
Mar 14, 2002 5.304 5.304 5.126 5.210 44,340 -0.07(-1.40%)
Mar 13, 2002 5.293 5.309 5.234 5.284 244,020 -0.01(-0.16%)
Mar 12, 2002 5.293 5.294 5.010 5.293 41,959 -0.03(-0.51%)
Mar 11, 2002 5.335 5.365 5.293 5.320 40,769 -0.01(-0.28%)
Mar 08, 2002 5.254 5.335 5.225 5.335 11,010 +0.08(+1.44%)
Mar 07, 2002 5.216 5.284 5.170 5.259 101,179 +0.03(+0.64%)
Mar 06, 2002 5.125 5.276 5.125 5.226 263,959 +0.15(+2.98%)
Mar 05, 2002 5.158 5.158 5.066 5.074 51,780 -0.07(-1.27%)
Mar 04, 2002 4.982 5.217 4.982 5.140 112,785 +0.18(+3.69%)
Mar 01, 2002 4.948 4.965 4.923 4.957 66,956 +0.02(+0.48%)
Feb 28, 2002 4.910 4.965 4.898 4.933 62,493 +0.02(+0.37%)
Feb 27, 2002 4.930 4.957 4.831 4.915 89,573 +0.03(+0.58%)
Feb 26, 2002 4.921 4.940 4.884 4.886 14,581 +0.00(+0.04%)
Feb 25, 2002 4.873 4.957 4.775 4.884 287,170 +0.05(+1.11%)
Feb 22, 2002 4.797 4.873 4.789 4.831 85,704 +0.00(+0.00%)
Feb 21, 2002 4.926 4.957 4.755 4.831 147,900 -0.12(-2.51%)
Feb 20, 2002 4.873 4.955 4.873 4.955 60,112 +0.06(+1.20%)
Feb 19, 2002 4.856 4.896 4.805 4.896 21,128 +0.07(+1.36%)
Feb 18, 2002 4.836 4.839 4.805 4.831 457,092 +0.00(+0.00%)
Feb 15, 2002 4.836 4.839 4.805 4.831 457,092 -0.01(-0.17%)
Feb 14, 2002 4.898 4.898 4.831 4.839 457,092 -0.06(-1.20%)
Feb 13, 2002 4.915 4.957 4.849 4.898 454,711 -0.02(-0.34%)
Feb 12, 2002 4.933 4.957 4.867 4.915 34,520 -0.09(-1.86%)
Feb 11, 2002 4.931 5.015 4.901 5.008 244,913 +0.03(+0.69%)
Feb 08, 2002 4.973 4.990 4.856 4.973 416,620 +0.00(+0.00%)
Feb 07, 2002 4.873 4.977 4.849 4.973 220,511 +0.02(+0.37%)
Feb 06, 2002 4.915 5.000 4.873 4.955 255,031 +0.12(+2.54%)
Feb 05, 2002 4.957 5.041 4.688 4.832 1,090,356 -0.34(-6.50%)
Feb 04, 2002 5.548 5.555 5.000 5.168 1,041,254 -0.45(-8.04%)
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.