MGRC

McGrath RentCorp Historical Stock Prices

$35.8
*  
0.43
1.19%
Get MGRC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading MGRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.20  36.35  35.76  35.80 54,630
07/29/2014 36.2 36.35 35.76 35.8 54,630
07/28/2014 36.33 36.5 35.9 36.23 30,346
07/25/2014 36.5 36.83 36.13 36.29 37,932
07/24/2014 37.53 37.73 36.78 36.87 51,012
07/23/2014 37.48 37.735 37.39 37.57 25,076
07/22/2014 37.39 37.7299 37.2 37.52 32,449
07/21/2014 37.78 38 37.2 37.3 69,223
07/18/2014 36.95 38.1 36.95 38.08 86,084
07/17/2014 37.19 37.49 36.76 37.07 57,416
07/16/2014 37.61 37.73 37.06 37.33 38,449
07/15/2014 37.3 37.54 36.84 37.49 65,137
07/14/2014 37.83 37.9 37.41 37.53 53,900
07/11/2014 37.33 37.69 37.09 37.43 62,342
07/10/2014 36.85 37.8 36.85 37.5 88,529
07/09/2014 37.61 37.68 37.265 37.5 18,451
07/08/2014 37.71 37.89 37.1 37.45 38,839
07/07/2014 37.85 38.4 37.66 37.81 92,203
07/03/2014 37.77 38.21 37.7 38.15 26,162
07/02/2014 37.51 37.79 37.51 37.7 60,418
07/01/2014 36.78 37.92 36.78 37.62 72,573
06/30/2014 36.65 37.32 36.52 36.75 55,021
06/27/2014 36 36.85 36 36.82 332,421
06/26/2014 36.14 36.16 35.86 36.13 35,825
06/25/2014 35.57 36.27 35.57 36.27 27,140
06/24/2014 35.67 36.45 35.6 35.86 92,809
06/23/2014 35.63 36.08 35.63 35.76 53,344
06/20/2014 35.49 35.84 34.95 35.65 129,874
06/19/2014 34.69 35.71 34.43 35.27 54,421
06/18/2014 34.54 34.92 34.25 34.66 31,491
06/17/2014 34.28 34.95 34.05 34.67 41,094
06/16/2014 34.4 34.78 34.24 34.4 37,865
06/13/2014 35.1 35.12 34.29 34.46 38,244
06/12/2014 35.11 35.16 34.51 34.9 74,061
06/11/2014 34.99 35.25 34.79 35.075 52,321
06/10/2014 35.48 35.48 35 35.33 32,281
06/09/2014 35.2 35.91 34.98 35.55 49,959
06/06/2014 35.31 35.6599 35.12 35.26 63,220
06/05/2014 34.41 35.53 34.31 35 64,194
06/04/2014 33.98 34.4672 33.92 34.21 56,517
06/03/2014 34.13 34.46 33.92 34.2 105,172
06/02/2014 34.37 34.37 33.9801 34.24 63,460
05/30/2014 34.41 34.56 34.13 34.28 47,423
05/29/2014 34.01 34.46 33.6 34.27 36,036
05/28/2014 33.71 34.23 33.41 34.01 58,940
05/27/2014 34.07 35.03 33.78 33.92 48,395
05/23/2014 33.24 34.02 32.32 33.85 62,555
05/22/2014 33.22 33.5 32.86 33.12 28,275
05/21/2014 33.4 33.52 32.46 33.03 72,721
05/20/2014 32.83 33.64 32.12 33.14 113,514
05/19/2014 32.96 33.429 32.64 33.02 44,274
05/16/2014 32.7 33.01 32.31 32.99 67,058
05/15/2014 33.03 33.234 32.23 32.81 48,277
05/14/2014 33.7 33.83 32.86 33.32 82,404
05/13/2014 35.18 35.18 33.65 33.66 95,233
05/12/2014 34.61 35.59 34.328 35.26 66,915
05/09/2014 33.59 34.785 33.18 34.61 90,023
05/08/2014 31.28 34.33 31.28 33.84 208,703
05/07/2014 30.2 30.78 29.84 30.68 85,531
05/06/2014 30.8 30.92 30.19 30.26 64,721
05/05/2014 31.07 31.2 30.44 30.98 87,213
05/02/2014 30.73 31.77 30.71 31.43 84,832
05/01/2014 31.19 32.33 29.02 30.77 201,328
04/30/2014 30.83 31.83 30.33 31.58 81,454
04/29/2014 31.83 32.04 30.755 31.03 41,879
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?