MGRC

McGrath RentCorp Historical Stock Prices

$27.29
*  
0.38
1.37%
Get MGRC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MGRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MGRC After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  27.53  27.94  27.04  27.29 295,905
07/29/2015 27.79 28.1 27.64 27.67 237,351
07/28/2015 28.05 28.09 27.75 27.92 139,217
07/27/2015 28 28.16 27.92 28.01 95,867
07/24/2015 28.18 28.31 27.92 28.04 96,721
07/23/2015 28.83 28.89 28.23 28.25 112,183
07/22/2015 28.98 29.19 28.69 28.86 49,288
07/21/2015 28.94 29.22 28.71 28.98 131,004
07/20/2015 29.29 29.29 29 29.01 60,286
07/17/2015 29.35 29.35 28.98 29.18 125,856
07/16/2015 28.88 29.29 28.86 29.24 150,529
07/15/2015 28.71 28.79 28.43 28.67 48,610
07/14/2015 28.81 29.08 28.8 28.93 54,256
07/13/2015 28.74 29.01 28.7 28.81 70,264
07/10/2015 28.82 29.17 28.55 28.6 94,936
07/09/2015 29.08 29.17 28.61 28.62 65,057
07/08/2015 29 29.2 28.55 28.73 103,303
07/07/2015 29.49 29.55 28.84 29.13 63,732
07/06/2015 29.54 29.66 29.42 29.54 67,843
07/02/2015 30.25 30.25 29.63 29.67 51,896
07/01/2015 30.55 30.655 30.13 30.25 71,144
06/30/2015 30.53 30.697 30.22 30.43 54,471
06/29/2015 31 31.16 30.18 30.27 118,557
06/26/2015 30.98 31.305 30.89 31.2 339,109
06/25/2015 31.5 31.5 30.93 31.07 51,513
06/24/2015 31.14 31.45 31.06 31.3 44,246
06/23/2015 31.31 31.73 31.15 31.32 62,481
06/22/2015 31.82 32 31.22 31.28 72,850
06/19/2015 31.81 31.96 31.61 31.72 91,155
06/18/2015 31.59 32.16 31.48 31.91 59,645
06/17/2015 31.56 31.65 31.25 31.52 56,641
06/16/2015 31.68 31.885 31.18 31.62 53,346
06/15/2015 31.57 31.895 30.99 31.62 55,850
06/12/2015 31.42 31.8 31.26 31.66 39,709
06/11/2015 31.29 31.49 31.1 31.37 33,770
06/10/2015 31.53 31.96 31.35 31.37 63,787
06/09/2015 30.84 31.66 30.65 31.49 58,383
06/08/2015 30.82 31.25 30.82 30.94 39,910
06/05/2015 30.6 31.08 30.46 31.01 49,989
06/04/2015 30.91 31.09 30.4 30.75 42,894
06/03/2015 30.93 31.29 30.51 31.14 37,338
06/02/2015 30.24 31.0199 30.24 30.55 35,338
06/01/2015 30.73 30.86 30.1 30.29 55,444
05/29/2015 30.55 30.62 30.15 30.44 56,656
05/28/2015 30.89 30.91 30.44 30.61 34,277
05/27/2015 30.66 31.19 30.52 31.06 28,565
05/26/2015 30.95 30.95 30.14 30.66 52,075
05/22/2015 31.26 31.4 30.5 30.94 59,257
05/21/2015 31.06 31.27 30.644 31.21 42,549
05/20/2015 31.37 31.37 30.99 31.17 20,284
05/19/2015 31.6 31.6 30.9 31.19 28,519
05/18/2015 31.3 31.67 30.84 31.5 47,702
05/15/2015 31.41 31.41 31.05 31.17 60,198
05/14/2015 31.45 31.61 31.26 31.37 58,723
05/13/2015 31.56 31.6405 31.11 31.23 57,763
05/12/2015 31.61 31.62 30.8501 31.48 64,319
05/11/2015 32.07 32.16 31.65 31.72 59,689
05/08/2015 32.61 32.73 31.99 32.06 34,364
05/07/2015 32.25 32.54 31.716 32.24 46,639
05/06/2015 32.52 32.6 32.16 32.34 132,534
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
*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?