Mcgrath Rentcorp (NQ: MGRC )

123.37 +0.98 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 122.40 123.41 122.37 123.37 381,299 +0.98(+0.80%)
Mar 27, 2024 122.80 122.88 122.14 122.39 465,696 +0.15(+0.12%)
Mar 26, 2024 121.94 122.79 121.70 122.24 146,942 +0.54(+0.44%)
Mar 25, 2024 121.86 122.09 121.42 121.70 175,800 +0.22(+0.18%)
Mar 22, 2024 122.66 122.99 121.31 121.48 198,103 -1.18(-0.96%)
Mar 21, 2024 121.74 123.15 121.15 122.66 234,267 +0.94(+0.77%)
Mar 20, 2024 120.20 122.00 120.06 121.72 237,262 +0.95(+0.79%)
Mar 19, 2024 119.22 121.17 119.22 120.77 321,422 +1.64(+1.38%)
Mar 18, 2024 119.43 120.02 119.04 119.13 216,755 -0.30(-0.25%)
Mar 15, 2024 118.15 120.38 118.15 119.43 359,654 +0.36(+0.30%)
Mar 14, 2024 120.25 120.76 119.03 119.07 213,238 -1.14(-0.95%)
Mar 13, 2024 120.50 121.56 120.21 120.21 283,876 -0.50(-0.41%)
Mar 12, 2024 120.34 120.90 119.56 120.71 237,719 +0.09(+0.07%)
Mar 11, 2024 121.82 122.00 120.54 120.62 228,536 -1.49(-1.22%)
Mar 08, 2024 123.76 123.76 122.10 122.11 191,188 -0.59(-0.48%)
Mar 07, 2024 122.95 123.41 122.32 122.70 151,758 +0.45(+0.37%)
Mar 06, 2024 123.35 123.69 121.45 122.25 522,670 -0.83(-0.67%)
Mar 05, 2024 124.35 124.42 122.82 123.08 338,416 -1.30(-1.05%)
Mar 04, 2024 124.35 124.98 123.68 124.38 429,091 -0.34(-0.27%)
Mar 01, 2024 124.34 125.14 124.12 124.72 236,280 +0.24(+0.19%)
Feb 29, 2024 125.19 125.19 123.99 124.48 184,746 +0.38(+0.31%)
Feb 28, 2024 123.64 124.87 123.64 124.10 378,575 +0.29(+0.23%)
Feb 27, 2024 125.06 125.22 123.73 123.81 339,372 -0.84(-0.67%)
Feb 26, 2024 124.68 125.11 124.30 124.65 242,474 -0.25(-0.20%)
Feb 23, 2024 124.50 125.73 124.40 124.90 240,423 +0.08(+0.06%)
Feb 22, 2024 125.50 127.64 123.81 124.82 1,496,847 -1.95(-1.54%)
Feb 21, 2024 128.72 128.73 126.74 126.77 209,176 -1.88(-1.46%)
Feb 20, 2024 127.80 128.94 127.80 128.65 263,631 +0.14(+0.11%)
Feb 16, 2024 128.54 129.28 128.28 128.51 377,475 -0.13(-0.10%)
Feb 15, 2024 129.17 129.80 128.23 128.64 480,973 +0.24(+0.19%)
Feb 14, 2024 130.19 130.19 128.31 128.40 722,458 -0.18(-0.14%)
Feb 13, 2024 129.12 129.68 128.00 128.58 632,170 -1.53(-1.18%)
Feb 12, 2024 129.78 130.86 129.78 130.11 328,655 +0.16(+0.12%)
Feb 09, 2024 129.99 130.57 129.48 129.95 262,846 +0.21(+0.16%)
Feb 08, 2024 128.60 129.83 128.60 129.74 486,057 +0.65(+0.50%)
Feb 07, 2024 128.30 130.14 128.30 129.09 606,622 +0.38(+0.30%)
Feb 06, 2024 127.32 128.94 127.32 128.71 547,183 +1.23(+0.96%)
Feb 05, 2024 129.16 129.16 127.39 127.48 541,350 -1.80(-1.39%)
Feb 02, 2024 126.69 130.19 126.69 129.28 489,861 +1.55(+1.21%)
Feb 01, 2024 126.53 127.85 126.53 127.73 618,810 +2.08(+1.66%)
Jan 31, 2024 125.45 127.02 125.32 125.65 600,833 -0.78(-0.62%)
Jan 30, 2024 123.75 126.77 123.28 126.43 946,441 +2.68(+2.17%)
Jan 29, 2024 120.50 124.00 120.50 123.75 2,587,166 +12.00(+10.74%)
Jan 26, 2024 113.43 113.43 111.57 111.75 76,718 -0.82(-0.73%)
Jan 25, 2024 113.33 114.21 112.49 112.57 107,674 +0.57(+0.51%)
Jan 24, 2024 114.55 114.55 112.00 112.00 156,836 -1.45(-1.28%)
Jan 23, 2024 114.72 115.31 112.80 113.45 93,975 -0.23(-0.20%)
Jan 22, 2024 110.79 113.79 110.79 113.68 77,950 +3.16(+2.86%)
Jan 19, 2024 110.60 110.90 108.84 110.52 98,919 +0.53(+0.48%)
Jan 18, 2024 109.15 110.32 108.96 109.99 45,461 +0.88(+0.81%)
Jan 17, 2024 108.50 110.18 108.50 109.11 61,848 -0.09(-0.08%)
Jan 16, 2024 108.55 109.98 108.50 109.20 101,032 -0.23(-0.21%)
Jan 12, 2024 111.53 111.93 109.25 109.44 85,033 -0.83(-0.75%)
Jan 11, 2024 110.17 110.56 109.73 110.26 109,931 -0.34(-0.31%)
Jan 10, 2024 109.71 111.07 109.71 110.60 111,325 +0.31(+0.28%)
Jan 09, 2024 110.71 110.71 109.61 110.29 75,692 -1.49(-1.34%)
Jan 08, 2024 111.69 112.48 110.67 111.78 180,560 -0.40(-0.35%)
Jan 05, 2024 112.73 114.63 112.01 112.18 193,738 -1.45(-1.28%)
Jan 04, 2024 115.03 115.10 113.53 113.64 152,192 -0.88(-0.76%)
Jan 03, 2024 115.79 115.79 113.86 114.51 186,828 -1.44(-1.25%)
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.