Quantcast
MGRC

McGrath RentCorp Common Stock Historical Stock Prices

$55.61
*  
0.75
1.37%
Get MGRC Alerts
*Delayed - data as of Sep. 24, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 54.72 56.24 54.05 55.61 142,603
09/21/2018 54.36 55.445 53.6 54.86 466,120
09/20/2018 54.44 54.58 53.605 54.2 85,475
09/19/2018 54.12 54.32 53.22 54.26 97,281
09/18/2018 52.96 53.53 51.53 52.8 89,819
09/17/2018 53.65 54.35 52.98 53.02 64,369
09/14/2018 52.76 53.91 52.675 53.66 76,886
09/13/2018 53.35 54.025 50.53 52.78 130,895
09/12/2018 54.55 54.6206 53.21 53.38 96,498
09/11/2018 53.85 54.8369 53.1 54.62 88,979
09/10/2018 55.9 55.9 54.08 54.14 98,611
09/07/2018 55.75 55.93 55.25 55.68 48,463
09/06/2018 56.75 56.9 55.701 55.96 58,297
09/05/2018 57.29 57.29 56.23 56.63 91,254
09/04/2018 57.9 57.9 56.97 57.41 92,617
08/31/2018 57.47 58.08 57.445 58 88,022
08/30/2018 56.6 57.59 56.37 57.48 72,081
08/29/2018 56.66 57.43 56.11 56.6 92,810
08/28/2018 57.36 57.66 56.55 56.67 40,422
08/27/2018 57.57 57.94 57.32 57.36 63,000
08/24/2018 58.69 59.145 57.65 57.79 86,382
08/23/2018 58 58.68 57.7601 58.5 108,146
08/22/2018 57.86 58.47 57.86 58.07 94,409
08/21/2018 57.87 58.73 57.72 57.93 102,659
08/20/2018 57.86 58.23 57.11 57.93 90,971
08/17/2018 57.2 58.0272 56.975 57.73 79,097
08/16/2018 56.85 57.41 56.49 57.28 67,343
08/15/2018 57.68 57.985 56.62 56.71 61,855
08/14/2018 58.01 58.33 57.72 57.78 82,786
08/13/2018 58.01 58.63 57.6115 57.77 73,360
08/10/2018 57.27 58.18 56.73 58.02 134,406
08/09/2018 58.04 58.31 57.34 57.39 69,340
08/08/2018 57.87 58.36 57.42 57.99 120,663
08/07/2018 57.27 57.94 57.01 57.91 155,559
08/06/2018 59.54 59.54 57.23 57.28 128,492
08/03/2018 59.61 60.47 59.31 59.4 104,540
08/02/2018 57.63 60.58 57.63 59.5 267,028
08/01/2018 58.61 59.5 56.4101 57.83 245,265
07/31/2018 58.16 59.42 57.62 59.38 277,442
07/30/2018 59.37 60.0925 58.16 58.19 111,028
07/27/2018 60.28 61.37 59.37 59.67 96,363
07/26/2018 61.6 61.66 60.37 60.42 112,067
07/25/2018 61.46 62.07 61.02 61.58 93,553
07/24/2018 62.25 62.71 61.25 61.54 175,948
07/23/2018 61.83 62.48 61.58 62.2 89,521
07/20/2018 62.4 62.51 61.81 61.89 86,536
07/19/2018 60.79 62.49 60.79 62.36 125,941
07/18/2018 61.13 61.23 60.42 60.99 131,725
07/17/2018 61.92 62.13 61.23 61.31 107,659
07/16/2018 61.77 62.2 61.35 61.92 96,921
07/13/2018 62.06 62.9156 61.88 61.96 111,013
07/12/2018 62.68 62.99 61.98 62 118,790
07/11/2018 63.46 63.54 62.18 62.49 148,096
07/10/2018 65.4 65.65 63.63 63.73 103,982
07/09/2018 65.02 65.81 65.02 65.41 92,269
07/06/2018 65.26 65.51 64.85 64.97 56,674
07/05/2018 64.7 65.07 64.2376 65.04 77,154
07/03/2018 64.02 65.19 64.02 64.3 47,716
07/02/2018 63.03 63.81 62.78 63.73 188,788
06/29/2018 63.23 64.09 63.01 63.27 83,491
06/28/2018 63.16 63.55 62.45 63.14 90,472
06/27/2018 65.29 65.4 62.83 63.09 127,258
06/26/2018 63.58 65.48 63.58 65.44 243,399
06/25/2018 64.11 64.42 63.335 63.47 309,190
06/22/2018 64.04 64.915 63.9 64.22 938,360
06/21/2018 64.34 64.5499 63.3959 64.03 239,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MGRC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio