MGRC - McGrath Rentcorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201746.3146.7546.0046.5646.5617,052
Nov 17, 201745.9246.5745.9246.3046.30133,500
Nov 16, 201746.0946.4445.8346.1046.10187,100
Nov 15, 201745.9046.5145.6845.8845.8859,600
Nov 14, 201746.0747.4245.9946.2446.2477,900
Nov 13, 201745.5546.3645.4446.3546.3569,800
Nov 10, 201745.9646.2545.7545.8345.8387,700
Nov 09, 201746.2646.6845.7345.9945.99100,400
Nov 08, 201746.3147.2346.0646.5946.59136,200
Nov 07, 201747.4247.7746.3946.6446.6450,300
Nov 06, 201748.0848.0847.1147.5947.5956,800
Nov 03, 201749.1249.2347.4047.9647.9682,400
Nov 02, 201749.1149.6348.4549.1349.13190,900
Nov 01, 201748.0049.6647.8349.1249.12211,000
Oct 31, 201744.6145.1844.0444.7044.7055,500
Oct 30, 201745.7045.7043.8044.3844.3843,800
Oct 27, 201745.1645.9344.8145.7345.7366,700
Oct 26, 201744.8745.7644.8745.1545.1549,400
Oct 25, 201744.9845.1444.5944.7744.7752,300
Oct 24, 201745.3745.4644.8444.9444.9477,000
Oct 23, 201745.4345.4344.5745.2345.2343,100
Oct 20, 201745.7346.0145.1245.3645.3648,400
Oct 19, 201745.7546.0845.1645.4045.4041,500
Oct 18, 201744.9846.2644.9845.9845.9873,200
Oct 17, 201745.2545.6244.8144.9544.9526,200
Oct 16, 201745.0545.4044.7645.3345.3341,900
Oct 16, 20170.26 Dividend
Oct 13, 201746.4846.4844.9245.5845.3274,400
Oct 12, 201746.2146.7345.9146.4446.1840,900
Oct 11, 201745.9646.3545.8546.2245.9639,600
Oct 10, 201745.5046.0045.5045.9545.6961,400
Oct 09, 201745.6345.6645.0645.4145.1545,200
Oct 06, 201745.1245.7245.0445.6745.4153,700
Oct 05, 201744.8245.4444.5745.1344.8746,300
Oct 04, 201744.9945.1644.6044.8344.5731,700
Oct 03, 201744.4945.1444.4944.9844.7257,300
Oct 02, 201743.7444.4843.3944.4544.2042,200
Sep 29, 201744.0244.3043.5543.7543.5040,100
Sep 28, 201743.7044.2841.8244.0343.7898,900
Sep 27, 201743.1044.2442.6743.8443.59162,800
Sep 26, 201742.2843.2442.2042.8542.61103,800
Sep 25, 201741.8842.6741.5742.1641.9251,900
Sep 22, 201741.6342.2141.6341.7841.5439,700
Sep 21, 201741.7542.2541.4141.5141.2756,000
Sep 20, 201741.4442.3341.4441.6941.4543,900
Sep 19, 201740.9941.7340.9641.4541.2159,700
Sep 18, 201740.8441.2140.7640.8840.6548,700
Sep 15, 201741.0441.0440.1540.6940.46150,800
Sep 14, 201741.0541.1340.3740.8840.6548,700
Sep 13, 201740.7141.0740.6440.9840.7561,800
Sep 12, 201741.0541.2440.5940.7040.4726,100
Sep 11, 201741.2441.4240.7241.0540.8264,200
Sep 08, 201740.3541.1939.9341.1640.9368,100
Sep 07, 201739.5340.3639.2440.3540.1256,200
Sep 06, 201739.4139.5638.8239.3439.1236,300
Sep 05, 201739.7040.0239.1139.3439.1247,800
Sep 01, 201740.3840.5739.5139.6939.4660,500
Aug 31, 201739.4940.6439.1140.3740.1496,000
Aug 30, 201738.9339.3138.8039.2439.0242,000
Aug 29, 201738.5139.2038.3238.9238.7057,300
Aug 28, 201738.6039.1638.0638.6838.4647,100
Aug 25, 201738.7638.9338.1638.5738.3539,800
Aug 24, 201738.9639.1938.5038.8438.6236,300
Aug 23, 201738.6839.2438.4538.7238.5048,500
Aug 22, 201738.7639.1538.6538.8438.6235,700
Aug 21, 201738.6338.8038.4238.6138.3922,600
Aug 18, 201738.4339.0238.3138.6438.4246,800
Aug 17, 201738.9839.2738.6138.6238.4051,300
Aug 16, 201739.0039.6638.9139.1238.9037,600
Aug 15, 201739.6039.6038.6538.9838.7633,900
Aug 14, 201738.6639.6438.6639.5939.3643,000
Aug 11, 201738.7738.7738.1838.4938.2746,600
Aug 10, 201739.2639.2638.5538.6238.4052,600
Aug 09, 201739.2739.6839.1939.4539.2242,700
Aug 08, 201739.7139.8739.2539.4739.2477,300
Aug 07, 201741.4941.6139.7739.8139.5885,000
Aug 04, 201740.6341.4839.6741.3141.07110,300
Aug 03, 201737.2941.3136.8540.4640.23143,400
Aug 02, 201736.5537.8136.1536.8336.62153,800
Aug 01, 201735.8036.5535.4236.5436.3380,000
Jul 31, 201734.5835.6134.5835.5335.3394,400
Jul 28, 201734.7134.9134.1634.5334.3324,400
Jul 27, 201734.7434.9534.1534.7834.5841,800
Jul 26, 201734.7634.9434.4234.5434.3447,100
Jul 25, 201734.4134.8434.3634.7234.5240,600
Jul 24, 201734.6534.7734.1034.5134.3134,500
Jul 21, 201734.7134.9334.4334.6734.4768,000
Jul 20, 201734.8034.9534.0934.4934.2939,800
Jul 19, 201734.3434.6034.1234.6034.4037,300
Jul 18, 201733.4534.3433.2434.2034.0065,500
Jul 17, 201733.9734.1933.5833.6033.4144,700
Jul 14, 201733.9334.2233.8733.9633.7734,800
Jul 13, 201733.6034.5233.4234.0433.8552,000
Jul 13, 20170.26 Dividend
Jul 12, 201734.1334.5933.5833.6933.2458,200
Jul 11, 201733.9334.6633.4733.7733.3279,300
Jul 10, 201734.4534.6233.6033.9433.4970,300
Jul 07, 201734.4935.0734.2534.6334.1757,300
Jul 06, 201734.3034.6233.8434.4333.9790,200
Jul 05, 201735.1935.1934.3334.5734.1187,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...