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 (%)
Oct 31, 2002 3.683 3.688 3.612 3.688 109,809 +0.02(+0.46%)
Oct 30, 2002 3.663 3.678 3.663 3.671 44,935 +0.01(+0.23%)
Oct 29, 2002 3.663 3.664 3.626 3.663 47,834 -0.00(-0.04%)
Oct 28, 2002 3.663 3.673 3.614 3.664 51,482 -0.02(-0.60%)
Oct 25, 2002 3.658 3.686 3.612 3.686 62,793 +0.06(+1.76%)
Oct 24, 2002 3.663 3.663 3.622 3.622 28,270 -0.02(-0.46%)
Oct 23, 2002 3.601 3.639 3.596 3.639 48,804 +0.07(+1.88%)
Oct 22, 2002 3.595 3.599 3.570 3.572 5,951 -0.03(-0.70%)
Oct 21, 2002 3.540 3.661 3.540 3.597 27,973 +0.08(+2.20%)
Oct 18, 2002 3.575 3.587 3.528 3.520 36,612 -0.06(-1.55%)
Oct 17, 2002 3.557 3.579 3.528 3.575 37,198 +0.03(+0.80%)
Oct 16, 2002 3.587 3.591 3.535 3.547 8,034 -0.04(-1.12%)
Oct 15, 2002 3.575 3.612 3.565 3.587 152,364 +0.03(+0.90%)
Oct 14, 2002 3.498 3.562 3.498 3.555 18,414 +0.03(+0.76%)
Oct 11, 2002 3.406 3.528 3.406 3.528 18,450 +0.04(+1.26%)
Oct 10, 2002 3.503 3.517 3.411 3.484 82,729 +0.03(+0.97%)
Oct 09, 2002 3.525 3.527 3.419 3.451 57,136 -0.08(-2.20%)
Oct 08, 2002 3.502 3.557 3.491 3.528 31,544 +0.08(+2.44%)
Oct 07, 2002 3.453 3.562 3.428 3.444 97,905 -0.04(-1.25%)
Oct 04, 2002 3.470 3.567 3.456 3.488 64,873 +0.01(+0.29%)
Oct 03, 2002 3.461 3.483 3.444 3.478 27,080 +0.03(+0.98%)
Oct 02, 2002 3.449 3.491 3.441 3.444 125,879 -0.01(-0.15%)
Oct 01, 2002 3.375 3.453 3.374 3.449 73,801 +0.03(+0.79%)
Sep 30, 2002 3.412 3.444 3.402 3.423 75,586 +0.01(+0.35%)
Sep 27, 2002 3.428 3.441 3.397 3.411 663,617 -0.03(-0.93%)
Sep 26, 2002 3.362 3.443 3.362 3.443 36,007 +0.00(+0.10%)
Sep 25, 2002 3.362 3.439 3.360 3.439 164,565 +0.04(+1.09%)
Sep 24, 2002 3.399 3.436 3.360 3.402 161,589 +0.00(+0.00%)
Sep 23, 2002 3.399 3.424 3.365 3.402 26,485 +0.02(+0.60%)
Sep 20, 2002 3.528 3.570 3.238 3.382 134,806 -0.01(-0.25%)
Sep 19, 2002 3.456 3.456 3.360 3.391 50,589 -0.06(-1.85%)
Sep 18, 2002 3.511 3.570 3.448 3.454 54,755 +0.01(+0.24%)
Sep 17, 2002 3.528 3.535 3.446 3.446 80,943 +0.03(+0.74%)
Sep 16, 2002 3.503 3.508 3.421 3.421 11,605 -0.08(-2.35%)
Sep 13, 2002 3.463 3.518 3.463 3.503 42,257 +0.05(+1.56%)
Sep 12, 2002 3.433 3.461 3.428 3.449 14,581 +0.02(+0.49%)
Sep 11, 2002 3.470 3.470 3.433 3.433 16,367 -0.03(-0.73%)
Sep 10, 2002 3.417 3.507 3.389 3.458 63,385 +0.07(+1.98%)
Sep 09, 2002 3.322 3.404 3.286 3.391 30,651 +0.05(+1.56%)
Sep 06, 2002 3.302 3.340 3.270 3.339 35,412 +0.06(+1.90%)
Sep 05, 2002 3.246 3.293 3.231 3.276 193,651 +0.02(+0.57%)
Sep 04, 2002 3.234 3.260 3.234 3.258 184,813 +0.02(+0.73%)
Sep 03, 2002 3.219 3.243 3.192 3.234 47,304 -0.01(-0.36%)
Aug 30, 2002 3.243 3.246 3.192 3.246 93,144 +0.00(+0.10%)
Aug 29, 2002 3.234 3.243 3.209 3.243 20,831 +0.01(+0.26%)
Aug 28, 2002 3.192 3.243 3.192 3.234 62,394 +0.00(+0.00%)
Aug 27, 2002 3.243 3.251 3.226 3.234 51,184 -0.01(-0.26%)
Aug 26, 2002 3.218 3.243 3.209 3.243 64,873 +0.02(+0.68%)
Aug 23, 2002 3.226 3.243 3.201 3.221 94,885 -0.01(-0.16%)
Aug 22, 2002 3.209 3.226 3.209 3.226 48,804 +0.00(+0.00%)
Aug 21, 2002 3.192 3.226 3.176 3.226 83,324 +0.03(+0.89%)
Aug 20, 2002 3.218 3.231 3.194 3.197 51,161 +0.01(+0.16%)
Aug 16, 2002 3.153 3.192 3.132 3.192 200,275 +0.03(+1.06%)
Aug 15, 2002 3.176 3.192 3.150 3.159 64,278 -0.02(-0.53%)
Aug 14, 2002 3.134 3.176 3.134 3.176 59,517 +0.00(+0.00%)
Aug 13, 2002 3.150 3.207 3.144 3.176 95,525 -0.01(-0.26%)
Aug 12, 2002 3.117 3.192 3.100 3.184 241,669 -0.19(-5.72%)
Aug 07, 2002 3.436 3.436 3.360 3.377 29,758 -0.03(-0.74%)
Aug 06, 2002 3.386 3.444 3.386 3.402 52,970 +0.02(+0.50%)
Aug 05, 2002 3.345 3.444 3.345 3.386 22,318 -0.02(-0.44%)
Aug 02, 2002 3.335 3.436 3.335 3.401 34,817 +0.02(+0.70%)
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.