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

Mcgrath Rentcorp (NQ: MGRC )

110.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 3.540 3.540 3.270 3.310 1,921,514 -0.23(-6.37%)
Jul 30, 2002 3.570 3.619 3.523 3.535 272,291 -0.03(-0.95%)
Jul 29, 2002 3.824 3.824 3.569 3.569 90,466 -0.08(-2.06%)
Jul 26, 2002 3.668 3.764 3.606 3.644 49,696 -0.03(-0.73%)
Jul 25, 2002 3.933 3.953 3.671 3.671 33,032 -0.22(-5.74%)
Jul 24, 2002 3.851 3.895 3.671 3.895 100,286 -0.05(-1.36%)
Jul 23, 2002 4.021 4.021 3.864 3.948 203,251 -0.06(-1.51%)
Jul 22, 2002 3.987 4.027 3.987 4.009 77,372 -0.01(-0.13%)
Jul 19, 2002 4.034 4.085 3.984 4.014 59,219 -0.10(-2.41%)
Jul 17, 2002 4.110 4.113 4.076 4.113 110,702 +0.02(+0.53%)
Jul 12, 2002 4.105 4.116 4.054 4.091 43,150 -0.01(-0.33%)
Jul 11, 2002 4.074 4.105 4.074 4.105 126,176 +0.02(+0.45%)
Jul 10, 2002 4.130 4.170 4.086 4.086 28,865 -0.05(-1.22%)
Jul 09, 2002 4.133 4.137 4.133 4.137 55,351 +0.00(+0.08%)
Jul 08, 2002 4.133 4.133 4.133 4.133 90,763 +0.00(+0.00%)
Jul 05, 2002 4.029 4.133 4.029 4.133 10,117 +0.00(+0.00%)
Jul 04, 2002 4.095 4.133 4.032 4.133 32,734 +0.00(+0.00%)
Jul 03, 2002 4.095 4.133 4.032 4.133 32,734 -0.02(-0.41%)
Jul 02, 2002 3.992 4.153 3.992 4.150 152,959 +0.04(+1.02%)
Jul 01, 2002 4.305 4.305 3.957 4.108 147,602 -0.25(-5.67%)
Jun 28, 2002 4.301 4.374 4.288 4.355 432,988 +0.07(+1.65%)
Jun 27, 2002 4.284 4.293 4.269 4.284 273,481 -0.00(-0.04%)
Jun 26, 2002 4.259 4.301 4.259 4.286 80,050 -0.02(-0.35%)
Jun 25, 2002 4.301 4.310 4.284 4.301 43,447 +0.00(+0.00%)
Jun 21, 2002 4.293 4.301 4.293 4.301 204,441 +0.03(+0.63%)
Jun 20, 2002 4.200 4.343 4.200 4.274 66,064 +0.03(+0.71%)
Jun 19, 2002 4.251 4.259 4.121 4.244 92,846 -0.06(-1.29%)
Jun 18, 2002 4.318 4.352 4.162 4.300 40,471 -0.06(-1.39%)
Jun 17, 2002 4.244 4.368 4.239 4.360 75,586 +0.01(+0.15%)
Jun 14, 2002 4.369 4.369 4.246 4.353 41,959 -0.01(-0.27%)
Jun 12, 2002 4.368 4.374 4.310 4.365 220,511 +0.00(+0.04%)
Jun 11, 2002 4.367 4.372 4.326 4.363 130,045 -0.00(-0.08%)
Jun 10, 2002 4.365 4.368 4.281 4.367 85,704 +0.08(+1.92%)
Jun 07, 2002 4.321 4.323 4.283 4.284 24,402 -0.04(-0.82%)
Jun 06, 2002 4.385 4.385 4.320 4.320 133,913 -0.07(-1.68%)
Jun 05, 2002 4.432 4.432 4.374 4.394 10,117 -0.20(-4.35%)
May 31, 2002 4.612 4.629 4.545 4.594 204,144 -0.00(-0.04%)
May 28, 2002 4.562 4.602 4.558 4.595 110,999 +0.03(+0.74%)
May 27, 2002 4.537 4.604 4.528 4.562 158,613 +0.00(+0.00%)
May 24, 2002 4.537 4.604 4.528 4.562 158,613 +0.02(+0.41%)
May 23, 2002 4.528 4.646 4.505 4.543 158,911 +0.02(+0.33%)
May 22, 2002 4.471 4.564 4.471 4.528 230,331 +0.06(+1.32%)
May 21, 2002 4.536 4.548 4.385 4.469 73,206 -0.02(-0.42%)
May 20, 2002 4.537 4.547 4.488 4.488 19,343 -0.05(-1.07%)
May 17, 2002 4.377 4.548 4.377 4.537 262,768 +0.09(+2.08%)
May 16, 2002 4.368 4.444 4.368 4.444 155,637 +0.08(+1.73%)
May 15, 2002 4.525 4.526 4.189 4.368 758,547 -0.17(-3.84%)
May 14, 2002 4.537 4.552 4.525 4.543 87,192 +0.01(+0.15%)
May 13, 2002 4.570 4.570 4.520 4.537 299,074 -0.04(-0.95%)
May 10, 2002 4.503 4.587 4.487 4.580 263,959 +0.01(+0.15%)
May 09, 2002 4.604 4.604 4.570 4.573 29,758 -0.04(-0.95%)
May 08, 2002 4.624 4.627 4.510 4.617 46,423 -0.01(-0.22%)
May 07, 2002 4.547 4.627 4.545 4.627 2,380 -0.01(-0.15%)
May 06, 2002 4.647 4.668 4.579 4.634 7,737 -0.02(-0.33%)
May 03, 2002 4.595 4.663 4.545 4.649 30,056 -0.01(-0.18%)
May 02, 2002 4.726 4.726 4.621 4.657 26,782 -0.00(-0.07%)
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.