Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.37+2.18 (+2.65%)
At close: 04:00PM EDT
84.37 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202282.6184.7882.6184.3784.3735,955
Sep 27, 202284.7584.7581.6382.1982.1973,000
Sep 26, 202284.0585.5683.8284.3984.39109,600
Sep 23, 202284.7884.7883.0283.8783.8771,100
Sep 22, 202285.5685.7484.2985.2885.2858,200
Sep 21, 202286.4887.3185.6685.7585.7562,400
Sep 20, 202285.4886.9884.6686.2486.2474,300
Sep 19, 202283.8086.1483.4486.0986.0960,800
Sep 16, 202284.3284.4681.8284.1384.13144,100
Sep 15, 202285.7786.2384.6785.2085.2062,400
Sep 14, 202285.3985.8784.7385.7185.7145,000
Sep 13, 202285.3787.0184.5885.3785.3755,300
Sep 12, 202286.4686.6985.5886.6686.6632,700
Sep 09, 202284.8986.4184.3886.0286.0254,500
Sep 08, 202284.2585.2783.5584.7584.7548,400
Sep 07, 202282.6285.1582.4584.8184.8155,200
Sep 06, 202283.9183.9782.3682.9282.9262,700
Sep 02, 202285.0185.9483.0183.7283.7252,200
Sep 01, 202284.0384.8982.3684.7284.7262,800
Aug 31, 202283.9184.9883.7384.5284.5267,500
Aug 30, 202283.7983.8082.5983.4983.4978,300
Aug 29, 202284.0484.5181.2583.9083.90112,200
Aug 26, 202285.8587.6884.4684.6684.66131,200
Aug 25, 202285.0586.1884.9085.8985.8952,600
Aug 24, 202284.7585.3684.1784.9084.9056,600
Aug 23, 202285.7786.1784.8584.8584.8547,200
Aug 22, 202286.4986.6585.6185.7485.7441,900
Aug 19, 202287.5687.6786.6786.9686.9652,000
Aug 18, 202287.6588.1587.1387.7687.7649,400
Aug 17, 202288.4688.4687.2587.7387.7349,600
Aug 16, 202288.6989.4688.0988.9088.9081,800
Aug 15, 202287.1788.9687.1588.7188.7169,300
Aug 12, 202286.7987.8986.6587.7687.7646,700
Aug 11, 202286.2686.5385.5686.2386.2345,300
Aug 10, 202284.9086.1383.2785.8485.8461,200
Aug 09, 202284.6684.6683.3784.1784.1760,800
Aug 08, 202284.8385.9683.8184.7984.7962,500
Aug 05, 202283.0584.7283.0584.1984.1933,700
Aug 04, 202283.8885.1883.2083.8283.8243,700
Aug 03, 202284.2584.7983.8884.2384.2339,500
Aug 02, 202284.5084.9083.3884.5584.5551,200
Aug 01, 202284.3185.0983.5484.5584.5557,200
Jul 29, 202284.3887.0884.3684.3684.3696,200
Jul 28, 202281.6483.8180.9982.7482.7483,800
Jul 27, 202280.6881.9780.1181.1881.18121,400
Jul 26, 202280.1581.5079.7680.6480.6467,300
Jul 25, 202278.7880.2378.7880.2180.21141,900
Jul 22, 202279.7879.7877.9878.3478.3464,300
Jul 21, 202278.8579.4778.4079.4679.4664,100
Jul 20, 202278.0678.9978.0078.8278.8267,400
Jul 19, 202276.3478.4976.1478.0478.04120,800
Jul 18, 202277.4677.7475.3775.7575.7578,900
Jul 15, 202276.2677.5075.7277.0477.0492,100
Jul 14, 202274.6375.6474.0075.4375.4344,700
Jul 14, 20220.455 Dividend
Jul 13, 202275.3376.6175.1476.2375.7834,000
Jul 12, 202276.0177.3275.5375.6375.1850,900
Jul 11, 202275.8876.6075.8876.1975.7451,800
Jul 08, 202276.4276.8275.7576.3875.9250,700
Jul 07, 202276.2478.2876.2476.6876.2254,100
Jul 06, 202276.9276.9275.0075.7475.2974,500
Jul 05, 202276.7476.9374.9676.9376.4768,200
Jul 01, 202275.9978.3475.4977.7277.2667,600
Jun 30, 202274.5176.1873.4976.0075.5569,900
Jun 29, 202275.6875.8473.9775.2874.8357,400
Jun 28, 202276.4177.4775.0475.2374.7859,900
Jun 27, 202276.4477.6375.6976.2075.75104,600
Jun 24, 202274.7676.7474.7675.8875.43412,500
Jun 23, 202275.1676.1773.2974.1773.7391,400
Jun 22, 202274.5975.4973.6875.0074.55105,300
Jun 21, 202275.3076.5474.2175.4474.9975,800
Jun 17, 202275.2175.7074.2674.4373.99127,700
Jun 16, 202276.7676.7673.4574.1673.72100,100
Jun 15, 202277.5778.3476.5577.6277.1660,600
Jun 14, 202276.9777.1275.4876.8376.3776,200
Jun 13, 202278.2278.6876.6476.9776.5167,500
Jun 10, 202280.4880.4878.6079.2578.7852,100
Jun 09, 202281.6781.9480.0780.8080.3251,100
Jun 08, 202282.5882.5880.8781.8581.3651,100
Jun 07, 202281.8983.3781.6883.1182.6140,900
Jun 06, 202283.2183.9081.9782.6082.1164,700
Jun 03, 202282.6783.4582.3083.0082.5035,200
Jun 02, 202281.4183.4881.2783.2382.7348,300
Jun 01, 202282.3682.3680.4681.4080.9159,300
May 31, 202282.2282.2680.6782.2181.72162,600
May 27, 202282.4083.1681.9482.0981.6057,800
May 26, 202282.0482.6180.9681.8281.3344,900
May 25, 202280.6982.3280.6981.4080.9148,400
May 24, 202281.0081.2879.3481.0780.5955,700
May 23, 202281.1382.6680.3481.5081.0143,900
May 20, 202281.3481.3479.4280.3479.8664,100
May 19, 202280.7581.8779.8780.5280.0490,900
May 18, 202282.6683.4181.0381.5381.0466,300
May 17, 202282.1084.0181.8483.5383.0372,800
May 16, 202282.2582.6180.5281.0480.5657,900
May 13, 202280.1182.2179.0981.8681.37116,600
May 12, 202280.0380.9979.0079.4979.02156,500
May 11, 202281.0682.8479.8980.3479.8675,000
May 10, 202281.9082.6779.9281.2780.7868,400
May 09, 202280.5483.1780.3681.5681.07100,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement