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 |
| Mar 14, 2016 | $25.45 | $25.69 | $24.56 | $24.86 | 147 600 |
| Mar 11, 2016 | $25.19 | $25.53 | $25.08 | $25.53 | 186 200 |
| Mar 10, 2016 | $25.13 | $25.92 | $24.85 | $25.03 | 60 000 |
| Mar 09, 2016 | $25.34 | $25.73 | $25.22 | $25.48 | 71 200 |
| Mar 08, 2016 | $24.93 | $25.55 | $24.77 | $25.24 | 87 800 |
| Mar 07, 2016 | $24.97 | $25.29 | $24.77 | $25.03 | 189 700 |
| Mar 04, 2016 | $25.01 | $25.38 | $24.70 | $25.13 | 97 400 |
| Mar 03, 2016 | $24.94 | $25.28 | $24.82 | $24.93 | 128 500 |
| Mar 02, 2016 | $24.85 | $25.28 | $23.92 | $24.86 | 128 600 |
| Mar 01, 2016 | $24.82 | $25.13 | $24.65 | $24.83 | 250 300 |
| Feb 29, 2016 | $24.64 | $25.45 | $24.05 | $24.60 | 272 400 |
| Feb 26, 2016 | $26.46 | $26.61 | $24.41 | $24.63 | 177 500 |
| Feb 25, 2016 | $26.29 | $26.50 | $26.07 | $26.46 | 57 000 |
| Feb 24, 2016 | $26.01 | $26.50 | $25.84 | $26.34 | 66 100 |
| Feb 23, 2016 | $26.17 | $26.73 | $26.04 | $26.27 | 124 600 |
| Feb 22, 2016 | $26.07 | $26.45 | $25.97 | $26.06 | 88 600 |
| Feb 19, 2016 | $25.89 | $26.26 | $25.79 | $25.92 | 96 800 |
| Feb 18, 2016 | $26.32 | $26.57 | $25.82 | $26.01 | 83 600 |
| Feb 17, 2016 | $25.58 | $26.37 | $25.31 | $26.27 | 233 400 |
| Feb 16, 2016 | $25.59 | $25.76 | $25.23 | $25.31 | 266 300 |
| Feb 12, 2016 | $25.24 | $25.62 | $25.00 | $25.41 | 57 500 |
| Feb 11, 2016 | $24.84 | $25.31 | $24.45 | $25.02 | 200 100 |
| Feb 10, 2016 | $25.38 | $25.66 | $25.09 | $25.25 | 87 800 |
| Feb 09, 2016 | $25.07 | $25.39 | $24.90 | $25.16 | 179 300 |
| Feb 08, 2016 | $24.69 | $25.47 | $24.44 | $25.28 | 123 600 |
