U.S. markets closed

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.30+0.86 (+1.19%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202171.6673.4371.6673.3073.3080,300
Jan 21, 202172.0472.6871.2772.4472.4489,900
Jan 20, 202172.2473.1170.8971.7271.7262,500
Jan 19, 202173.6073.6071.5871.8771.87110,900
Jan 15, 202171.5273.2471.1072.7072.7097,200
Jan 14, 202172.3473.9271.1072.6572.6575,700
Jan 14, 20210.42 Dividend
Jan 13, 202174.2574.3971.9672.1271.70111,600
Jan 12, 202172.8574.8172.8574.7174.2773,900
Jan 11, 202172.5573.9571.8572.5572.1381,200
Jan 08, 202174.6974.7772.4973.2772.84105,700
Jan 07, 202172.7574.6772.5074.5074.07108,400
Jan 06, 202168.4973.6668.4972.6672.24154,000
Jan 05, 202165.4468.2265.4467.4067.01104,400
Jan 04, 202167.7467.7464.5865.4465.06185,000
Dec 31, 202065.8467.5165.2767.1066.71105,500
Dec 30, 202064.9566.1764.4765.9165.5372,100
Dec 29, 202065.5065.5063.8964.6564.2756,900
Dec 28, 202064.8565.4264.1365.2464.8666,600
Dec 24, 202064.1364.2763.2764.2263.8549,000
Dec 23, 202062.1763.9262.1763.8363.4660,000
Dec 22, 202062.3062.7461.6561.9361.57111,400
Dec 21, 202064.5665.1461.8662.0761.71135,400
Dec 18, 202065.0665.9964.1565.7065.32514,000
Dec 17, 202063.9764.7663.0064.7464.3698,300
Dec 16, 202063.9164.4563.1563.7163.34115,300
Dec 15, 202063.3963.9762.1263.6563.28107,100
Dec 14, 202063.4064.3962.5462.9662.5970,700
Dec 11, 202063.3164.2462.3862.8962.5268,700
Dec 10, 202064.4564.5063.5663.8663.4979,300
Dec 09, 202065.8865.8864.1664.6864.3091,800
Dec 08, 202064.7265.4064.7265.2164.8354,800
Dec 07, 202065.4365.7764.6465.1364.7542,500
Dec 04, 202064.9965.8164.1765.7365.3556,200
Dec 03, 202063.8664.5563.3964.0563.6843,400
Dec 02, 202064.4864.4862.6663.4063.0369,400
Dec 01, 202064.4165.4663.7964.3663.9965,100
Nov 30, 202064.9664.9763.2063.6463.2793,200
Nov 27, 202065.6665.6664.2764.8664.4834,000
Nov 25, 202067.0167.0165.5165.7565.3757,300
Nov 24, 202065.3667.4365.3667.0166.6272,400
Nov 23, 202065.2465.8965.1365.2664.8854,900
Nov 20, 202064.3465.1963.9464.6064.2267,800
Nov 19, 202064.4164.7463.4064.6064.2271,800
Nov 18, 202064.5465.6463.9464.5364.1558,000
Nov 17, 202064.3464.6462.7464.0463.6777,200
Nov 16, 202064.0064.6463.4664.6464.2690,500
Nov 13, 202062.1063.0561.6362.6362.2751,600
Nov 12, 202062.7763.1260.8861.5961.2350,500
Nov 11, 202064.5364.5362.4962.9562.5861,000
Nov 10, 202062.9064.8162.2364.1463.7788,700
Nov 09, 202063.2865.0062.0162.0161.65112,200
Nov 06, 202059.6760.3158.7759.3058.9552,800
Nov 05, 202058.7560.6058.7559.4659.1174,400
Nov 04, 202059.3659.4658.2058.5858.2474,500
Nov 03, 202060.3761.7759.7859.8459.4991,900
Nov 02, 202057.9660.0257.9059.0358.6974,000
Oct 30, 202056.0958.3555.0457.0856.75123,100
Oct 29, 202057.8859.3657.2358.3758.03119,500
Oct 28, 202058.5261.9457.8058.4058.0698,700
Oct 27, 202061.9562.6959.8060.1059.7561,200
Oct 26, 202062.7963.4360.9062.2461.8866,900
Oct 23, 202064.6765.0762.8263.6263.2559,900
Oct 22, 202063.3365.5362.1764.1863.8181,000
Oct 21, 202063.6163.9662.8663.2362.8629,400
Oct 20, 202063.6264.0963.1563.5563.1859,600
Oct 19, 202065.1565.4263.2263.2862.9142,400
Oct 16, 202064.9965.2464.1764.7164.3351,700
Oct 15, 202064.1165.3063.6965.1564.7745,700
Oct 15, 20200.42 Dividend
Oct 14, 202066.2566.6864.8964.9464.1443,200
Oct 13, 202068.6968.6965.9066.1565.3470,900
Oct 12, 202067.9269.5267.7768.7967.9547,100
Oct 09, 202067.0767.9566.9467.9267.0966,700
Oct 08, 202066.6667.2965.3466.3165.5073,600
Oct 07, 202064.9166.7964.8266.0565.24144,200
Oct 06, 202063.8466.1863.3264.3263.53134,400
Oct 05, 202062.1263.4462.0163.3462.5694,200
Oct 02, 202060.1162.3759.6861.9061.14102,700
Oct 01, 202059.6461.3959.2061.2160.46120,000
Sep 30, 202059.8260.4959.5859.5958.8699,400
Sep 29, 202060.3060.3558.7159.6158.8861,500
Sep 28, 202058.9760.5458.9760.2959.5580,500
Sep 25, 202057.7958.8557.7958.4957.7747,800
Sep 24, 202058.1159.2357.2758.2457.5377,200
Sep 23, 202058.5559.2757.5857.9557.2482,300
Sep 22, 202057.8158.5757.2358.4457.7292,900
Sep 21, 202059.1559.6756.1057.7457.03126,800
Sep 18, 202061.8062.0259.7860.1159.37306,900
Sep 17, 202060.4861.6660.2061.3260.57108,500
Sep 16, 202060.5361.8460.4761.3560.6088,600
Sep 15, 202062.1162.5060.1460.4659.7270,100
Sep 14, 202063.0464.0261.7261.9261.1663,100
Sep 11, 202063.0063.0262.2362.4861.7177,000
Sep 10, 202063.8264.0762.3062.9462.17114,800
Sep 09, 202064.5465.3063.3263.4462.6697,000
Sep 08, 202064.6365.2063.5863.9963.21118,100
Sep 04, 202067.1967.4265.0165.0364.2394,400
Sep 03, 202067.9668.0265.8566.2465.43122,600
Sep 02, 202067.1068.0566.8867.7266.8964,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...