Advertisement
Advertisement
U.S. markets close in 3 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.94-0.25 (-0.30%)
As of 12:22PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202284.8385.9683.9483.9483.9418,208
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
May 06, 202281.1781.8980.0781.1280.6488,500
May 05, 202282.1282.5879.6181.3580.8695,400
May 04, 202282.1882.9580.8982.5882.0985,500
May 03, 202282.1983.4281.4481.9781.4883,100
May 02, 202283.2385.7680.7982.1081.6181,300
Apr 29, 202286.2786.8382.7783.4682.96115,100
Apr 28, 202285.5985.5983.7084.7184.2071,300
Apr 27, 202283.6085.3783.2984.8884.3770,700
Apr 26, 202285.5186.7083.1683.2682.76108,100
Apr 25, 202286.5486.5784.4586.2685.75105,500
Apr 22, 202289.9290.0386.0987.0786.5580,700
Apr 21, 202290.4191.3789.7290.5389.9997,700
Apr 20, 202288.1590.4588.1590.0089.46107,500
Apr 19, 202285.8988.2685.8988.1587.62100,400
Apr 18, 202284.4586.0584.4585.9285.4166,200
Apr 14, 202284.3384.8984.0784.6384.1249,200
Apr 13, 202282.8384.1982.6284.0583.5563,600
Apr 13, 20220.455 Dividend
Apr 12, 202283.0883.8482.5882.8681.9195,200
Apr 11, 202282.8283.8482.3382.6581.7168,400
Apr 08, 202283.1383.4982.1483.2582.3066,700
Apr 07, 202283.6684.0282.5982.7681.8159,300
Apr 06, 202284.4884.8583.1383.9582.9976,800
Apr 05, 202284.1585.5184.1584.5383.5689,100
Apr 04, 202284.9585.2683.3183.6982.73108,000
Apr 01, 202284.8585.7483.9685.4384.4570,100
Mar 31, 202284.7686.0784.7384.9884.0188,700
Mar 30, 202286.0186.2484.6485.0284.0553,800
Mar 29, 202285.4686.6585.0386.1885.2061,000
Mar 28, 202284.8785.3684.0384.9884.0144,600
Mar 25, 202285.8586.0784.7885.2284.2549,400
Mar 24, 202284.6786.0683.2584.9083.9379,000
Mar 23, 202284.9685.6384.0484.2583.2948,700
Mar 22, 202285.7786.5284.7585.0084.0354,400
Mar 21, 202284.9985.9484.3585.2184.2481,800
Mar 18, 202284.2685.9483.6484.8683.89215,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement