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

Mcgrath Rentcorp (NQ: MGRC )

111.60 +3.11 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 6.156 6.225 6.037 6.208 47,911 +0.12(+1.99%)
Jun 29, 2004 6.079 6.190 6.037 6.087 76,182 +0.21(+3.60%)
Jun 28, 2004 6.002 6.114 5.876 5.876 77,074 +0.03(+0.58%)
Jun 25, 2004 5.958 6.069 5.810 5.842 374,661 -0.11(-1.86%)
Jun 24, 2004 6.198 6.198 5.842 5.953 39,876 -0.13(-2.07%)
Jun 23, 2004 6.064 6.198 6.040 6.079 50,292 +0.01(+0.11%)
Jun 22, 2004 5.792 6.113 5.657 6.072 75,586 +0.27(+4.72%)
Jun 21, 2004 5.657 5.866 5.652 5.798 49,994 +0.09(+1.59%)
Jun 18, 2004 5.630 5.745 5.627 5.708 61,005 -0.00(-0.06%)
Jun 17, 2004 5.923 5.923 5.674 5.711 39,876 -0.16(-2.75%)
Jun 16, 2004 5.805 5.951 5.775 5.872 35,115 +0.08(+1.39%)
Jun 15, 2004 5.493 5.792 5.469 5.792 72,908 +0.23(+4.08%)
Jun 14, 2004 5.489 5.612 5.489 5.565 49,696 -0.02(-0.39%)
Jun 10, 2004 5.598 5.632 5.545 5.587 72,015 +0.03(+0.57%)
Jun 09, 2004 5.482 5.582 5.482 5.555 34,817 -0.02(-0.36%)
Jun 08, 2004 5.524 5.588 5.464 5.575 32,139 -0.01(-0.15%)
Jun 07, 2004 5.703 5.763 5.445 5.583 74,991 -0.13(-2.21%)
Jun 04, 2004 5.575 5.729 5.543 5.709 28,270 +0.16(+2.81%)
Jun 03, 2004 5.444 5.558 5.435 5.553 47,613 +0.01(+0.21%)
Jun 02, 2004 5.417 5.595 5.417 5.541 38,686 +0.07(+1.20%)
Jun 01, 2004 5.370 5.538 5.298 5.476 57,731 +0.24(+4.62%)
May 28, 2004 5.259 5.420 5.167 5.234 48,804 -0.22(-4.09%)
May 27, 2004 5.383 5.545 5.382 5.457 24,104 +0.08(+1.44%)
May 26, 2004 5.425 5.477 5.335 5.380 15,474 +0.00(+0.06%)
May 25, 2004 5.141 5.385 5.141 5.377 48,208 +0.12(+2.27%)
May 24, 2004 5.133 5.261 5.133 5.257 13,093 +0.15(+2.93%)
May 21, 2004 5.054 5.175 5.020 5.108 47,613 +0.06(+1.27%)
May 20, 2004 4.958 5.162 4.958 5.044 55,053 +0.09(+1.73%)
May 19, 2004 5.163 5.298 4.957 4.958 21,128 -0.28(-5.42%)
May 18, 2004 5.225 5.242 5.079 5.242 46,125 +0.03(+0.65%)
May 17, 2004 5.089 5.209 5.017 5.209 24,402 +0.10(+1.91%)
May 14, 2004 5.142 5.182 5.074 5.111 36,007 +0.01(+0.10%)
May 13, 2004 5.209 5.281 5.079 5.106 75,586 -0.10(-1.97%)
May 12, 2004 5.232 5.251 5.116 5.209 41,066 -0.02(-0.32%)
May 11, 2004 5.088 5.256 5.074 5.225 78,860 +0.02(+0.32%)
May 10, 2004 5.335 5.417 5.088 5.209 63,088 -0.13(-2.36%)
May 07, 2004 5.293 5.363 5.219 5.335 46,423 +0.02(+0.41%)
May 06, 2004 5.318 5.351 5.277 5.313 26,187 -0.04(-0.72%)
May 05, 2004 5.430 5.430 5.293 5.351 14,581 +0.03(+0.60%)
May 04, 2004 5.326 5.442 5.257 5.319 28,568 -0.00(-0.06%)
May 03, 2004 5.210 5.392 5.210 5.323 189,562 +0.09(+1.66%)
Apr 30, 2004 5.541 5.541 5.236 5.236 24,402 -0.23(-4.20%)
Apr 29, 2004 5.459 5.541 5.430 5.466 23,211 -0.04(-0.64%)
Apr 28, 2004 5.539 5.592 5.456 5.501 32,139 -0.07(-1.33%)
Apr 27, 2004 5.593 5.600 5.509 5.575 44,340 +0.03(+0.55%)
Apr 26, 2004 5.508 5.553 5.508 5.545 18,450 +0.08(+1.54%)
Apr 23, 2004 5.466 5.469 5.419 5.461 37,495 +0.00(+0.03%)
Apr 22, 2004 5.459 5.498 5.393 5.459 33,032 +0.04(+0.74%)
Apr 21, 2004 5.393 5.442 5.393 5.419 21,128 -0.04(-0.77%)
Apr 20, 2004 5.346 5.477 5.346 5.461 31,246 +0.04(+0.74%)
Apr 19, 2004 5.422 5.422 5.358 5.420 17,855 +0.00(+0.00%)
Apr 16, 2004 5.259 5.471 5.257 5.420 51,482 +0.16(+3.03%)
Apr 15, 2004 5.286 5.365 5.261 5.261 31,841 -0.12(-2.28%)
Apr 14, 2004 5.292 5.402 5.225 5.383 77,074 +0.07(+1.39%)
Apr 13, 2004 5.311 5.412 5.235 5.309 41,959 -0.04(-0.69%)
Apr 12, 2004 5.356 5.388 5.296 5.346 53,565 +0.01(+0.16%)
Apr 08, 2004 5.352 5.377 5.336 5.338 91,061 +0.01(+0.09%)
Apr 07, 2004 5.311 5.367 5.303 5.333 49,696 +0.02(+0.44%)
Apr 06, 2004 5.276 5.353 5.256 5.309 20,235 +0.03(+0.51%)
Apr 05, 2004 5.260 5.326 5.260 5.282 46,125 -0.01(-0.22%)
Apr 02, 2004 5.131 5.298 5.113 5.294 20,235 +0.16(+3.18%)
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.