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 |
| Sep 28, 2023 | $101.97 | $103.99 | $101.30 | $101.41 | 50 667 |
| Sep 27, 2023 | $101.13 | $102.81 | $100.96 | $102.43 | 66 831 |
| Sep 26, 2023 | $101.96 | $103.12 | $101.00 | $101.01 | 72 385 |
| Sep 25, 2023 | $101.79 | $102.78 | $101.50 | $102.00 | 101 213 |
| Sep 22, 2023 | $100.32 | $102.42 | $100.32 | $101.75 | 94 402 |
| Sep 21, 2023 | $101.04 | $101.55 | $100.02 | $100.52 | 57 786 |
| Sep 20, 2023 | $102.15 | $102.73 | $101.31 | $101.54 | 80 265 |
| Sep 19, 2023 | $101.07 | $102.35 | $100.42 | $102.10 | 114 937 |
| Sep 18, 2023 | $100.21 | $102.26 | $99.69 | $101.48 | 87 410 |
| Sep 15, 2023 | $99.87 | $100.98 | $99.49 | $100.21 | 165 942 |
| Sep 14, 2023 | $97.27 | $98.75 | $97.27 | $98.27 | 45 918 |
| Sep 13, 2023 | $96.83 | $97.69 | $96.57 | $97.07 | 121 178 |
| Sep 12, 2023 | $97.10 | $97.87 | $97.10 | $97.69 | 45 694 |
| Sep 11, 2023 | $98.57 | $99.05 | $96.80 | $97.38 | 51 754 |
| Sep 08, 2023 | $98.33 | $99.12 | $98.16 | $98.97 | 43 424 |
| Sep 07, 2023 | $98.63 | $98.77 | $97.87 | $98.49 | 53 697 |
| Sep 06, 2023 | $98.29 | $99.30 | $97.60 | $98.54 | 55 205 |
| Sep 05, 2023 | $100.45 | $100.49 | $97.46 | $98.29 | 110 367 |
| Sep 01, 2023 | $101.51 | $102.24 | $100.93 | $101.13 | 53 928 |
| Aug 31, 2023 | $102.65 | $102.94 | $100.95 | $101.10 | 118 354 |
| Aug 30, 2023 | $103.34 | $104.15 | $102.31 | $102.70 | 68 757 |
| Aug 29, 2023 | $102.30 | $104.51 | $101.99 | $103.25 | 123 091 |
| Aug 28, 2023 | $102.20 | $103.70 | $102.20 | $102.86 | 70 537 |
| Aug 25, 2023 | $101.72 | $102.98 | $100.87 | $101.67 | 73 757 |
| Aug 24, 2023 | $99.11 | $102.40 | $99.11 | $101.95 | 126 379 |
