McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

83.94

-0.25

(-0.30%)

As of 12:22PM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	84.83	85.96	83.94	83.94	83.94	18,208
Aug 05, 2022	83.05	84.72	83.05	84.19	84.19	33,700
Aug 04, 2022	83.88	85.18	83.20	83.82	83.82	43,700
Aug 03, 2022	84.25	84.79	83.88	84.23	84.23	39,500
Aug 02, 2022	84.50	84.90	83.38	84.55	84.55	51,200
Aug 01, 2022	84.31	85.09	83.54	84.55	84.55	57,200
Jul 29, 2022	84.38	87.08	84.36	84.36	84.36	96,200
Jul 28, 2022	81.64	83.81	80.99	82.74	82.74	83,800
Jul 27, 2022	80.68	81.97	80.11	81.18	81.18	121,400
Jul 26, 2022	80.15	81.50	79.76	80.64	80.64	67,300
Jul 25, 2022	78.78	80.23	78.78	80.21	80.21	141,900
Jul 22, 2022	79.78	79.78	77.98	78.34	78.34	64,300
Jul 21, 2022	78.85	79.47	78.40	79.46	79.46	64,100
Jul 20, 2022	78.06	78.99	78.00	78.82	78.82	67,400
Jul 19, 2022	76.34	78.49	76.14	78.04	78.04	120,800
Jul 18, 2022	77.46	77.74	75.37	75.75	75.75	78,900
Jul 15, 2022	76.26	77.50	75.72	77.04	77.04	92,100
Jul 14, 2022	74.63	75.64	74.00	75.43	75.43	44,700
Jul 14, 2022	0.455 Dividend
Jul 13, 2022	75.33	76.61	75.14	76.23	75.78	34,000
Jul 12, 2022	76.01	77.32	75.53	75.63	75.18	50,900
Jul 11, 2022	75.88	76.60	75.88	76.19	75.74	51,800
Jul 08, 2022	76.42	76.82	75.75	76.38	75.92	50,700
Jul 07, 2022	76.24	78.28	76.24	76.68	76.22	54,100
Jul 06, 2022	76.92	76.92	75.00	75.74	75.29	74,500
Jul 05, 2022	76.74	76.93	74.96	76.93	76.47	68,200
Jul 01, 2022	75.99	78.34	75.49	77.72	77.26	67,600
Jun 30, 2022	74.51	76.18	73.49	76.00	75.55	69,900
Jun 29, 2022	75.68	75.84	73.97	75.28	74.83	57,400
Jun 28, 2022	76.41	77.47	75.04	75.23	74.78	59,900
Jun 27, 2022	76.44	77.63	75.69	76.20	75.75	104,600
Jun 24, 2022	74.76	76.74	74.76	75.88	75.43	412,500
Jun 23, 2022	75.16	76.17	73.29	74.17	73.73	91,400
Jun 22, 2022	74.59	75.49	73.68	75.00	74.55	105,300
Jun 21, 2022	75.30	76.54	74.21	75.44	74.99	75,800
Jun 17, 2022	75.21	75.70	74.26	74.43	73.99	127,700
Jun 16, 2022	76.76	76.76	73.45	74.16	73.72	100,100
Jun 15, 2022	77.57	78.34	76.55	77.62	77.16	60,600
Jun 14, 2022	76.97	77.12	75.48	76.83	76.37	76,200
Jun 13, 2022	78.22	78.68	76.64	76.97	76.51	67,500
Jun 10, 2022	80.48	80.48	78.60	79.25	78.78	52,100
Jun 09, 2022	81.67	81.94	80.07	80.80	80.32	51,100
Jun 08, 2022	82.58	82.58	80.87	81.85	81.36	51,100
Jun 07, 2022	81.89	83.37	81.68	83.11	82.61	40,900
Jun 06, 2022	83.21	83.90	81.97	82.60	82.11	64,700
Jun 03, 2022	82.67	83.45	82.30	83.00	82.50	35,200
Jun 02, 2022	81.41	83.48	81.27	83.23	82.73	48,300
Jun 01, 2022	82.36	82.36	80.46	81.40	80.91	59,300
May 31, 2022	82.22	82.26	80.67	82.21	81.72	162,600
May 27, 2022	82.40	83.16	81.94	82.09	81.60	57,800
May 26, 2022	82.04	82.61	80.96	81.82	81.33	44,900
May 25, 2022	80.69	82.32	80.69	81.40	80.91	48,400
May 24, 2022	81.00	81.28	79.34	81.07	80.59	55,700
May 23, 2022	81.13	82.66	80.34	81.50	81.01	43,900
May 20, 2022	81.34	81.34	79.42	80.34	79.86	64,100
May 19, 2022	80.75	81.87	79.87	80.52	80.04	90,900
May 18, 2022	82.66	83.41	81.03	81.53	81.04	66,300
May 17, 2022	82.10	84.01	81.84	83.53	83.03	72,800
May 16, 2022	82.25	82.61	80.52	81.04	80.56	57,900
May 13, 2022	80.11	82.21	79.09	81.86	81.37	116,600
May 12, 2022	80.03	80.99	79.00	79.49	79.02	156,500
May 11, 2022	81.06	82.84	79.89	80.34	79.86	75,000
May 10, 2022	81.90	82.67	79.92	81.27	80.78	68,400
May 09, 2022	80.54	83.17	80.36	81.56	81.07	100,200
May 06, 2022	81.17	81.89	80.07	81.12	80.64	88,500
May 05, 2022	82.12	82.58	79.61	81.35	80.86	95,400
May 04, 2022	82.18	82.95	80.89	82.58	82.09	85,500
May 03, 2022	82.19	83.42	81.44	81.97	81.48	83,100
May 02, 2022	83.23	85.76	80.79	82.10	81.61	81,300
Apr 29, 2022	86.27	86.83	82.77	83.46	82.96	115,100
Apr 28, 2022	85.59	85.59	83.70	84.71	84.20	71,300
Apr 27, 2022	83.60	85.37	83.29	84.88	84.37	70,700
Apr 26, 2022	85.51	86.70	83.16	83.26	82.76	108,100
Apr 25, 2022	86.54	86.57	84.45	86.26	85.75	105,500
Apr 22, 2022	89.92	90.03	86.09	87.07	86.55	80,700
Apr 21, 2022	90.41	91.37	89.72	90.53	89.99	97,700
Apr 20, 2022	88.15	90.45	88.15	90.00	89.46	107,500
Apr 19, 2022	85.89	88.26	85.89	88.15	87.62	100,400
Apr 18, 2022	84.45	86.05	84.45	85.92	85.41	66,200
Apr 14, 2022	84.33	84.89	84.07	84.63	84.12	49,200
Apr 13, 2022	82.83	84.19	82.62	84.05	83.55	63,600
Apr 13, 2022	0.455 Dividend
Apr 12, 2022	83.08	83.84	82.58	82.86	81.91	95,200
Apr 11, 2022	82.82	83.84	82.33	82.65	81.71	68,400
Apr 08, 2022	83.13	83.49	82.14	83.25	82.30	66,700
Apr 07, 2022	83.66	84.02	82.59	82.76	81.81	59,300
Apr 06, 2022	84.48	84.85	83.13	83.95	82.99	76,800
Apr 05, 2022	84.15	85.51	84.15	84.53	83.56	89,100
Apr 04, 2022	84.95	85.26	83.31	83.69	82.73	108,000
Apr 01, 2022	84.85	85.74	83.96	85.43	84.45	70,100
Mar 31, 2022	84.76	86.07	84.73	84.98	84.01	88,700
Mar 30, 2022	86.01	86.24	84.64	85.02	84.05	53,800
Mar 29, 2022	85.46	86.65	85.03	86.18	85.20	61,000
Mar 28, 2022	84.87	85.36	84.03	84.98	84.01	44,600
Mar 25, 2022	85.85	86.07	84.78	85.22	84.25	49,400
Mar 24, 2022	84.67	86.06	83.25	84.90	83.93	79,000
Mar 23, 2022	84.96	85.63	84.04	84.25	83.29	48,700
Mar 22, 2022	85.77	86.52	84.75	85.00	84.03	54,400
Mar 21, 2022	84.99	85.94	84.35	85.21	84.24	81,800
Mar 18, 2022	84.26	85.94	83.64	84.86	83.89	215,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,139.01-6.18(-0.15%)

Dow 3032,809.92+6.45(+0.02%)

Nasdaq12,643.48-14.07(-0.11%)

Russell 20001,940.44+18.62(+0.97%)

Crude Oil90.41+1.40(+1.57%)

Gold1,804.40+13.20(+0.74%)

McGrath RentCorp (MGRC)

S&P 500
4,139.01
-6.18(-0.15%)

Dow 30
32,809.92
+6.45(+0.02%)

Nasdaq
12,643.48
-14.07(-0.11%)

Russell 2000
1,940.44
+18.62(+0.97%)

Crude Oil
90.41
+1.40(+1.57%)

Gold
1,804.40
+13.20(+0.74%)