Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 7:23PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

McGrath Rentcorp (MGRC)

At 4:00PM ET: 21.22   0.28 (1.30%)

MORE ON MGRC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 21.40 21.50 20.78 21.50 51,200 21.50 23-Nov-09 20.69 21.48 20.69 21.32 66,300 21.32 20-Nov-09 20.14 20.69 20.01 20.30 38,400 20.30 19-Nov-09 20.96 20.99 20.25 20.33 58,100 20.33 18-Nov-09 21.39 21.39 20.82 21.25 24,200 21.25 17-Nov-09 21.63 21.63 20.76 21.45 33,600 21.45 16-Nov-09 20.28 21.69 20.28 21.52 66,600 21.52 13-Nov-09 20.12 20.63 20.00 20.17 38,800 20.17 12-Nov-09 20.73 21.08 20.00 20.06 41,800 20.06 11-Nov-09 20.98 21.16 20.50 20.83 39,600 20.83 10-Nov-09 20.74 21.07 20.18 20.67 52,100 20.67 9-Nov-09 20.30 20.96 20.00 20.93 65,100 20.93 6-Nov-09 20.17 20.87 19.96 20.11 35,900 20.11 5-Nov-09 20.13 20.58 19.95 20.41 38,200 20.41 4-Nov-09 20.07 20.31 19.75 19.85 85,800 19.85 3-Nov-09 19.79 20.05 19.70 19.98 56,400 19.98 2-Nov-09 19.91 19.95 19.27 19.94 108,700 19.94 30-Oct-09 20.13 20.13 19.50 19.75 97,200 19.75 29-Oct-09 20.49 20.49 20.08 20.35 68,700 20.35 28-Oct-09 21.08 21.30 20.21 20.22 70,000 20.22 27-Oct-09 21.54 22.22 21.07 21.17 60,200 21.17 26-Oct-09 21.65 22.23 21.33 21.38 39,400 21.38 23-Oct-09 22.80 22.86 21.52 21.69 52,800 21.69 22-Oct-09 21.96 22.82 21.90 22.77 313,400 22.77 21-Oct-09 22.00 22.81 21.94 22.02 64,600 22.02 20-Oct-09 22.04 22.42 21.95 22.00 147,300 22.00 19-Oct-09 22.29 22.83 22.00 22.51 31,500 22.51 16-Oct-09 22.41 22.57 21.76 22.12 55,700 22.12 15-Oct-09 22.13 22.68 21.90 22.57 58,200 22.57 14-Oct-09 22.32 22.49 22.00 22.27 34,800 22.27 14-Oct-09 $ 0.22 Dividend 13-Oct-09 22.09 22.29 22.00 22.04 48,100 21.82 12-Oct-09 22.39 22.49 22.00 22.06 32,400 21.84 9-Oct-09 21.77 22.30 21.72 22.22 27,700 22.00 8-Oct-09 22.04 22.20 21.69 21.72 66,100 21.50 7-Oct-09 21.63 21.95 21.53 21.84 25,500 21.62 6-Oct-09 21.37 21.91 21.18 21.68 40,800 21.46 5-Oct-09 20.85 21.45 20.65 21.18 57,400 20.97 2-Oct-09 20.55 21.30 20.55 20.79 69,300 20.58 1-Oct-09 21.19 21.19 20.67 20.75 159,700 20.54 30-Sep-09 21.59 21.80 20.83 21.27 57,800 21.06 29-Sep-09 21.77 22.04 21.48 21.51 42,600 21.30 28-Sep-09 21.40 22.21 21.15 21.89 56,600 21.67 25-Sep-09 21.38 21.80 20.87 21.26 41,500 21.05 24-Sep-09 21.15 21.67 20.93 21.40 105,000 21.19 23-Sep-09 20.60 21.15 20.50 20.99 104,800 20.78 22-Sep-09 20.03 20.68 19.39 20.50 92,800 20.30 21-Sep-09 19.61 19.98 19.47 19.92 171,300 19.72 18-Sep-09 19.73 20.10 19.48 19.91 107,000 19.71 17-Sep-09 19.41 19.92 19.27 19.63 117,500 19.43 16-Sep-09 19.30 19.48 19.02 19.39 44,200 19.20 15-Sep-09 19.54 19.54 19.06 19.16 61,700 18.97 14-Sep-09 19.19 19.70 19.14 19.65 38,600 19.45 11-Sep-09 19.26 19.52 19.14 19.27 36,000 19.08 10-Sep-09 19.53 19.73 19.05 19.48 41,600 19.29 9-Sep-09 20.19 20.19 19.14 19.61 49,000 19.41 8-Sep-09 19.73 19.81 19.11 19.46 75,200 19.27 4-Sep-09 19.63 19.81 19.05 19.66 46,400 19.46 3-Sep-09 19.65 19.81 19.05 19.63 31,300 19.43 2-Sep-09 19.43 19.95 19.40 19.60 172,500 19.40 1-Sep-09 19.53 20.41 19.04 19.44 134,300 19.25 31-Aug-09 20.30 20.30 19.30 19.67 136,200 19.47 28-Aug-09 21.17 21.17 19.87 20.36 83,400 20.16 27-Aug-09 20.83 21.26 20.19 21.07 74,100 20.86 26-Aug-09 20.92 21.10 20.40 20.90 85,800 20.69 25-Aug-09 21.50 21.50 20.84 21.00 37,800 20.79 24-Aug-09 21.53 21.70 21.15 21.29 43,200 21.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions