McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.30+0.86 (+1.19%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	71.66	73.43	71.66	73.30	73.30	80,300
Jan 21, 2021	72.04	72.68	71.27	72.44	72.44	89,900
Jan 20, 2021	72.24	73.11	70.89	71.72	71.72	62,500
Jan 19, 2021	73.60	73.60	71.58	71.87	71.87	110,900
Jan 15, 2021	71.52	73.24	71.10	72.70	72.70	97,200
Jan 14, 2021	72.34	73.92	71.10	72.65	72.65	75,700
Jan 14, 2021	0.42 Dividend
Jan 13, 2021	74.25	74.39	71.96	72.12	71.70	111,600
Jan 12, 2021	72.85	74.81	72.85	74.71	74.27	73,900
Jan 11, 2021	72.55	73.95	71.85	72.55	72.13	81,200
Jan 08, 2021	74.69	74.77	72.49	73.27	72.84	105,700
Jan 07, 2021	72.75	74.67	72.50	74.50	74.07	108,400
Jan 06, 2021	68.49	73.66	68.49	72.66	72.24	154,000
Jan 05, 2021	65.44	68.22	65.44	67.40	67.01	104,400
Jan 04, 2021	67.74	67.74	64.58	65.44	65.06	185,000
Dec 31, 2020	65.84	67.51	65.27	67.10	66.71	105,500
Dec 30, 2020	64.95	66.17	64.47	65.91	65.53	72,100
Dec 29, 2020	65.50	65.50	63.89	64.65	64.27	56,900
Dec 28, 2020	64.85	65.42	64.13	65.24	64.86	66,600
Dec 24, 2020	64.13	64.27	63.27	64.22	63.85	49,000
Dec 23, 2020	62.17	63.92	62.17	63.83	63.46	60,000
Dec 22, 2020	62.30	62.74	61.65	61.93	61.57	111,400
Dec 21, 2020	64.56	65.14	61.86	62.07	61.71	135,400
Dec 18, 2020	65.06	65.99	64.15	65.70	65.32	514,000
Dec 17, 2020	63.97	64.76	63.00	64.74	64.36	98,300
Dec 16, 2020	63.91	64.45	63.15	63.71	63.34	115,300
Dec 15, 2020	63.39	63.97	62.12	63.65	63.28	107,100
Dec 14, 2020	63.40	64.39	62.54	62.96	62.59	70,700
Dec 11, 2020	63.31	64.24	62.38	62.89	62.52	68,700
Dec 10, 2020	64.45	64.50	63.56	63.86	63.49	79,300
Dec 09, 2020	65.88	65.88	64.16	64.68	64.30	91,800
Dec 08, 2020	64.72	65.40	64.72	65.21	64.83	54,800
Dec 07, 2020	65.43	65.77	64.64	65.13	64.75	42,500
Dec 04, 2020	64.99	65.81	64.17	65.73	65.35	56,200
Dec 03, 2020	63.86	64.55	63.39	64.05	63.68	43,400
Dec 02, 2020	64.48	64.48	62.66	63.40	63.03	69,400
Dec 01, 2020	64.41	65.46	63.79	64.36	63.99	65,100
Nov 30, 2020	64.96	64.97	63.20	63.64	63.27	93,200
Nov 27, 2020	65.66	65.66	64.27	64.86	64.48	34,000
Nov 25, 2020	67.01	67.01	65.51	65.75	65.37	57,300
Nov 24, 2020	65.36	67.43	65.36	67.01	66.62	72,400
Nov 23, 2020	65.24	65.89	65.13	65.26	64.88	54,900
Nov 20, 2020	64.34	65.19	63.94	64.60	64.22	67,800
Nov 19, 2020	64.41	64.74	63.40	64.60	64.22	71,800
Nov 18, 2020	64.54	65.64	63.94	64.53	64.15	58,000
Nov 17, 2020	64.34	64.64	62.74	64.04	63.67	77,200
Nov 16, 2020	64.00	64.64	63.46	64.64	64.26	90,500
Nov 13, 2020	62.10	63.05	61.63	62.63	62.27	51,600
Nov 12, 2020	62.77	63.12	60.88	61.59	61.23	50,500
Nov 11, 2020	64.53	64.53	62.49	62.95	62.58	61,000
Nov 10, 2020	62.90	64.81	62.23	64.14	63.77	88,700
Nov 09, 2020	63.28	65.00	62.01	62.01	61.65	112,200
Nov 06, 2020	59.67	60.31	58.77	59.30	58.95	52,800
Nov 05, 2020	58.75	60.60	58.75	59.46	59.11	74,400
Nov 04, 2020	59.36	59.46	58.20	58.58	58.24	74,500
Nov 03, 2020	60.37	61.77	59.78	59.84	59.49	91,900
Nov 02, 2020	57.96	60.02	57.90	59.03	58.69	74,000
Oct 30, 2020	56.09	58.35	55.04	57.08	56.75	123,100
Oct 29, 2020	57.88	59.36	57.23	58.37	58.03	119,500
Oct 28, 2020	58.52	61.94	57.80	58.40	58.06	98,700
Oct 27, 2020	61.95	62.69	59.80	60.10	59.75	61,200
Oct 26, 2020	62.79	63.43	60.90	62.24	61.88	66,900
Oct 23, 2020	64.67	65.07	62.82	63.62	63.25	59,900
Oct 22, 2020	63.33	65.53	62.17	64.18	63.81	81,000
Oct 21, 2020	63.61	63.96	62.86	63.23	62.86	29,400
Oct 20, 2020	63.62	64.09	63.15	63.55	63.18	59,600
Oct 19, 2020	65.15	65.42	63.22	63.28	62.91	42,400
Oct 16, 2020	64.99	65.24	64.17	64.71	64.33	51,700
Oct 15, 2020	64.11	65.30	63.69	65.15	64.77	45,700
Oct 15, 2020	0.42 Dividend
Oct 14, 2020	66.25	66.68	64.89	64.94	64.14	43,200
Oct 13, 2020	68.69	68.69	65.90	66.15	65.34	70,900
Oct 12, 2020	67.92	69.52	67.77	68.79	67.95	47,100
Oct 09, 2020	67.07	67.95	66.94	67.92	67.09	66,700
Oct 08, 2020	66.66	67.29	65.34	66.31	65.50	73,600
Oct 07, 2020	64.91	66.79	64.82	66.05	65.24	144,200
Oct 06, 2020	63.84	66.18	63.32	64.32	63.53	134,400
Oct 05, 2020	62.12	63.44	62.01	63.34	62.56	94,200
Oct 02, 2020	60.11	62.37	59.68	61.90	61.14	102,700
Oct 01, 2020	59.64	61.39	59.20	61.21	60.46	120,000
Sep 30, 2020	59.82	60.49	59.58	59.59	58.86	99,400
Sep 29, 2020	60.30	60.35	58.71	59.61	58.88	61,500
Sep 28, 2020	58.97	60.54	58.97	60.29	59.55	80,500
Sep 25, 2020	57.79	58.85	57.79	58.49	57.77	47,800
Sep 24, 2020	58.11	59.23	57.27	58.24	57.53	77,200
Sep 23, 2020	58.55	59.27	57.58	57.95	57.24	82,300
Sep 22, 2020	57.81	58.57	57.23	58.44	57.72	92,900
Sep 21, 2020	59.15	59.67	56.10	57.74	57.03	126,800
Sep 18, 2020	61.80	62.02	59.78	60.11	59.37	306,900
Sep 17, 2020	60.48	61.66	60.20	61.32	60.57	108,500
Sep 16, 2020	60.53	61.84	60.47	61.35	60.60	88,600
Sep 15, 2020	62.11	62.50	60.14	60.46	59.72	70,100
Sep 14, 2020	63.04	64.02	61.72	61.92	61.16	63,100
Sep 11, 2020	63.00	63.02	62.23	62.48	61.71	77,000
Sep 10, 2020	63.82	64.07	62.30	62.94	62.17	114,800
Sep 09, 2020	64.54	65.30	63.32	63.44	62.66	97,000
Sep 08, 2020	64.63	65.20	63.58	63.99	63.21	118,100
Sep 04, 2020	67.19	67.42	65.01	65.03	64.23	94,400
Sep 03, 2020	67.96	68.02	65.85	66.24	65.43	122,600
Sep 02, 2020	67.10	68.05	66.88	67.72	66.89	64,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

McGrath RentCorp (MGRC)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)