NASDAQ:MGRC
McGrath RentCorp Stock Price (Quote)
$109.00
+0.350 (+0.322%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MGRC stock ended at $109.00. This is 0.322% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.40% from a day low at $108.33 to a day high of $109.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $100.03 | $100.84 | $99.25 | $100.81 | 208 805 |
| Nov 01, 2023 | $100.22 | $100.35 | $98.73 | $98.99 | 140 133 |
| Oct 31, 2023 | $100.90 | $101.93 | $100.24 | $100.60 | 73 436 |
| Oct 30, 2023 | $102.57 | $102.57 | $99.64 | $100.72 | 77 553 |
| Oct 27, 2023 | $102.67 | $105.26 | $97.91 | $101.79 | 334 144 |
| Oct 26, 2023 | $97.20 | $97.99 | $96.42 | $96.65 | 88 298 |
| Oct 25, 2023 | $97.57 | $97.73 | $95.71 | $97.06 | 112 019 |
| Oct 24, 2023 | $97.33 | $99.20 | $96.43 | $97.57 | 96 175 |
| Oct 23, 2023 | $98.53 | $98.53 | $96.60 | $97.06 | 81 937 |
| Oct 20, 2023 | $98.93 | $99.43 | $97.89 | $98.07 | 145 576 |
| Oct 19, 2023 | $100.58 | $101.34 | $98.51 | $98.59 | 64 626 |
| Oct 18, 2023 | $102.03 | $102.18 | $99.99 | $100.45 | 59 161 |
| Oct 17, 2023 | $102.98 | $104.80 | $102.55 | $102.75 | 77 578 |
| Oct 16, 2023 | $102.96 | $104.03 | $102.39 | $102.65 | 55 444 |
| Oct 13, 2023 | $105.41 | $105.87 | $101.94 | $102.84 | 74 042 |
| Oct 12, 2023 | $103.80 | $106.36 | $103.58 | $104.63 | 141 431 |
| Oct 11, 2023 | $103.72 | $104.73 | $103.49 | $104.40 | 50 232 |
| Oct 10, 2023 | $101.55 | $104.06 | $101.55 | $103.39 | 132 423 |
| Oct 09, 2023 | $99.92 | $101.48 | $99.24 | $101.22 | 78 470 |
| Oct 06, 2023 | $99.76 | $100.95 | $98.52 | $99.99 | 114 573 |
| Oct 05, 2023 | $100.01 | $100.54 | $99.16 | $99.19 | 74 358 |
| Oct 04, 2023 | $98.80 | $100.06 | $98.59 | $99.73 | 70 936 |
| Oct 03, 2023 | $100.34 | $100.42 | $98.79 | $99.06 | 60 011 |
| Oct 02, 2023 | $100.16 | $101.10 | $100.16 | $100.38 | 85 675 |
| Sep 29, 2023 | $101.39 | $102.39 | $99.42 | $100.24 | 105 207 |
