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 (%)
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%)
Apr 01, 2004 5.059 5.153 5.059 5.131 118,141 +0.01(+0.16%)
Mar 31, 2004 5.123 5.125 5.091 5.123 11,010 +0.01(+0.13%)
Mar 30, 2004 5.032 5.126 5.032 5.116 88,085 -0.01(-0.16%)
Mar 29, 2004 5.091 5.172 4.988 5.125 47,316 -0.02(-0.33%)
Mar 26, 2004 5.141 5.162 5.046 5.141 24,997 +0.03(+0.53%)
Mar 25, 2004 5.084 5.140 4.938 5.114 69,635 +0.11(+2.28%)
Mar 24, 2004 5.051 5.126 5.000 5.000 40,769 -0.10(-2.04%)
Mar 23, 2004 5.064 5.104 5.009 5.104 19,343 +0.10(+1.95%)
Mar 22, 2004 5.039 5.079 4.938 5.007 36,900 -0.01(-0.17%)
Mar 19, 2004 5.108 5.153 4.978 5.015 74,694 -0.13(-2.45%)
Mar 18, 2004 5.207 5.257 5.108 5.141 11,010 -0.05(-0.94%)
Mar 17, 2004 5.183 5.321 5.183 5.190 59,814 +0.07(+1.41%)
Mar 16, 2004 5.014 5.167 4.925 5.118 81,241 +0.11(+2.11%)
Mar 15, 2004 5.059 5.074 5.005 5.012 259,792 -0.11(-2.16%)
Mar 12, 2004 5.005 5.123 4.999 5.123 30,948 +0.07(+1.46%)
Mar 11, 2004 5.083 5.125 4.999 5.049 33,329 +0.01(+0.10%)
Mar 10, 2004 5.054 5.128 5.041 5.044 27,675 -0.03(-0.50%)
Mar 09, 2004 5.104 5.113 4.841 5.069 79,157 -0.07(-1.31%)
Mar 08, 2004 5.188 5.214 5.041 5.136 25,890 +0.01(+0.13%)
Mar 05, 2004 5.130 5.187 5.083 5.130 36,305 +0.01(+0.16%)
Mar 04, 2004 5.046 5.205 5.046 5.121 16,664 +0.05(+1.06%)
Mar 03, 2004 5.041 5.146 5.041 5.067 10,117 -0.09(-1.69%)
Mar 02, 2004 5.153 5.180 5.046 5.155 17,260 -0.04(-0.71%)
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.