MGRC

McGrath RentCorp Historical Stock Prices

$32.25
*  
0.05
0.16%
Get MGRC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MGRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MGRC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.04  32.49  31.78  32.25 159,688
05/05/2015 32.04 32.49 31.78 32.25 159,689
05/04/2015 32.58 32.63 31.81 32.2 156,074
05/01/2015 32.91 34.41 31.21 32.5 142,007
04/30/2015 33.17 34.09 32.98 33.11 123,885
04/29/2015 34.4 34.4 33.42 33.47 23,867
04/28/2015 33.54 34.57 33.39 34.46 54,930
04/27/2015 33.21 33.78 33.01 33.42 57,703
04/24/2015 33.65 33.71 32.96 33.28 73,827
04/23/2015 33.52 33.97 33.13 33.49 113,455
04/22/2015 34.05 34.05 33.4 33.52 69,327
04/21/2015 34.43 34.51 33.86 34.08 142,142
04/20/2015 33.97 34.93 33.68 34.215 142,140
04/17/2015 34.19 34.19 33.49 33.71 343,589
04/16/2015 34.35 34.68 34.1365 34.46 125,745
04/15/2015 34.89 35 34.27 34.31 67,652
04/14/2015 34.16 34.9189 33.79 34.63 215,081
04/13/2015 34.35 34.49 34.12 34.31 63,779
04/10/2015 34.32 34.61 33.82 34.22 49,954
04/09/2015 33.71 34.13 33.27 34.08 97,671
04/08/2015 33.12 33.86 33.01 33.6 75,982
04/07/2015 32.87 33.48 32.67 33.15 94,949
04/06/2015 32.62 33.22 32.62 32.92 109,330
04/02/2015 32.95 33.26 32.72 32.89 48,543
04/01/2015 32.81 33.23 32.67 33.02 59,202
03/31/2015 32.85 33 32.67 32.91 77,569
03/30/2015 32.9 33.2 32.85 32.94 64,734
03/27/2015 32.64 32.935 32.64 32.9 87,793
03/26/2015 32.81 32.96 32.51 32.72 93,851
03/25/2015 33.01 33.39 32.84 32.92 156,625
03/24/2015 32.61 33.36 32.02 33.1 45,258
03/23/2015 31.92 32.82 31.91 32.49 70,261
03/20/2015 30.41 32.15 30.13 31.9 605,391
03/19/2015 30.77 30.93 30.05 30.23 122,076
03/18/2015 30.74 30.99 30.16 30.78 91,083
03/17/2015 30.38 31.088 30.26 30.9 63,208
03/16/2015 31.9 32.05 30.15 30.5 158,350
03/13/2015 32.15 32.15 31.45 31.63 62,011
03/12/2015 31.42 32.09 31.19 32.09 45,038
03/11/2015 30.88 31.3 30.88 31.14 47,237
03/10/2015 30.89 31.2 30.49 30.94 56,300
03/09/2015 30.5 31.32 30.49 31.23 43,149
03/06/2015 30.67 30.93 30.22 30.35 69,947
03/05/2015 31.06 31.07 30.505 30.95 92,447
03/04/2015 32.16 32.21 31.08 31.17 38,045
03/03/2015 31.92 32.43 31.64 32.22 49,107
03/02/2015 31.85 32.85 31.77 31.99 186,517
02/27/2015 31.95 32.94 31.52 31.99 103,689
02/26/2015 31.51 31.95 31.3912 31.9 44,275
02/25/2015 31.69 31.84 31.44 31.58 25,983
02/24/2015 31.65 31.96 31.4501 31.69 23,667
02/23/2015 31.45 31.645 31.11 31.58 63,600
02/20/2015 32 32.12 31.47 31.65 164,200
02/19/2015 31.97 32.32 31.71 31.92 46,632
02/18/2015 32.13 32.33 31.95 32.08 40,638
02/17/2015 32.68 32.77 31.98 32.28 38,740
02/13/2015 32.14 32.8 32.06 32.63 40,661
02/12/2015 31.91 32.09 31.74 32.04 50,173
02/11/2015 31.73 32.24 31.6 31.79 36,509
02/10/2015 31.87 32.06 31.54 31.88 38,268
02/09/2015 31.46 31.95 31.38 31.75 106,722
02/06/2015 30.99 31.63 30.93 31.55 112,560
02/05/2015 30.75 31.28 30.75 31.06 90,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?