Canada markets closed

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.73+0.07 (+0.07%)
At close: 04:00PM EDT
106.73 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024106.86107.61105.46106.73106.7388,483
Apr 30, 2024109.60109.60106.40106.66106.66114,700
Apr 29, 2024112.58112.58109.96109.97109.97135,100
Apr 26, 2024109.20111.92108.00111.71111.71210,100
Apr 25, 2024108.40109.61107.98109.30109.30117,200
Apr 24, 2024107.67108.60107.52108.53108.53139,800
Apr 23, 2024108.01108.84106.99107.93107.93178,000
Apr 22, 2024110.27110.65105.71107.66107.66285,900
Apr 19, 2024110.28111.20110.04110.39110.39299,300
Apr 18, 2024111.45112.32110.19110.67110.67197,500
Apr 17, 2024112.84113.23111.47111.53111.53193,000
Apr 16, 2024112.96112.96111.62112.05112.05217,300
Apr 15, 2024115.22115.61112.94113.00113.0066,300
Apr 15, 20240.475 Dividend
Apr 12, 2024115.86116.64114.88115.00114.53126,500
Apr 11, 2024117.89118.82115.57115.68115.20192,800
Apr 10, 2024119.30119.57117.75117.92117.43281,900
Apr 09, 2024120.56120.81119.97120.18119.68218,900
Apr 08, 2024120.79121.61120.51120.55120.05307,800
Apr 05, 2024120.93121.63120.27120.46119.96243,800
Apr 04, 2024122.40122.40120.31120.75120.25258,800
Apr 03, 2024120.45122.66120.45121.22120.72462,800
Apr 02, 2024120.57121.46120.15120.94120.44186,400
Apr 01, 2024122.74122.87120.13120.77120.27263,800
Mar 28, 2024122.40123.41122.37123.37122.86325,200
Mar 27, 2024122.80122.88122.14122.39121.88465,700
Mar 26, 2024121.94122.79121.70122.24121.74146,900
Mar 25, 2024121.86122.09121.43121.70121.20175,800
Mar 22, 2024122.66122.99121.32121.48120.98198,100
Mar 21, 2024121.74123.15121.15122.66122.15234,200
Mar 20, 2024120.20122.00120.06121.72121.22237,300
Mar 19, 2024119.22121.17119.22120.77120.27321,400
Mar 18, 2024119.43120.02119.04119.13118.64216,800
Mar 15, 2024118.15120.38118.15119.43118.94359,700
Mar 14, 2024120.25120.76119.03119.07118.58213,200
Mar 13, 2024120.50121.56120.21120.21119.71283,900
Mar 12, 2024120.34120.90119.57120.71120.21237,700
Mar 11, 2024121.82122.00120.54120.62120.12228,500
Mar 08, 2024123.76123.76122.10122.11121.61191,200
Mar 07, 2024122.95123.41122.32122.70122.19151,800
Mar 06, 2024123.35123.69121.46122.25121.75522,700
Mar 05, 2024124.35124.42122.82123.08122.57338,400
Mar 04, 2024124.35124.98123.68124.38123.87429,100
Mar 01, 2024124.34125.14124.13124.72124.20236,300
Feb 29, 2024125.19125.19123.99124.48123.97184,700
Feb 28, 2024123.64124.87123.64124.10123.59378,600
Feb 27, 2024125.06125.22123.74123.81123.30339,400
Feb 26, 2024124.68125.11124.30124.65124.14237,500
Feb 23, 2024124.50125.73124.40124.90124.38240,400
Feb 22, 2024125.50127.64123.82124.82124.301,496,800
Feb 21, 2024128.72128.73126.74126.77126.25209,200
Feb 20, 2024127.80128.94127.80128.65128.12263,600
Feb 16, 2024128.54129.28128.28128.51127.98377,500
Feb 15, 2024129.17129.80128.23128.64128.11481,000
Feb 14, 2024130.19130.19128.31128.40127.87722,500
Feb 13, 2024129.12129.68128.00128.58128.05632,200
Feb 12, 2024129.78130.86129.78130.11129.57328,700
Feb 09, 2024129.99130.57129.48129.95129.41262,800
Feb 08, 2024128.60129.83128.60129.74129.20486,100
Feb 07, 2024128.30130.14128.30129.09128.56606,600
Feb 06, 2024127.32128.95127.32128.71128.18547,200
Feb 05, 2024129.16129.16127.39127.48126.95541,400
Feb 02, 2024126.69130.19126.69129.28128.75489,900
Feb 01, 2024126.53127.85126.53127.73127.20618,800
Jan 31, 2024125.45127.02125.32125.65125.13600,800
Jan 30, 2024123.75126.77123.28126.43125.91946,400
Jan 29, 2024120.50124.00120.50123.75123.242,587,200
Jan 26, 2024113.43113.43111.57111.75111.2976,700
Jan 25, 2024113.33114.21112.49112.57112.11107,700
Jan 24, 2024114.55114.55112.00112.00111.54156,800
Jan 23, 2024114.72115.31112.80113.45112.9893,300
Jan 22, 2024110.79113.79110.79113.68113.2178,000
Jan 19, 2024110.60110.90108.84110.52110.0698,900
Jan 18, 2024109.15110.32108.96109.99109.5445,500
Jan 17, 2024108.50110.18108.50109.11108.6661,800
Jan 16, 2024108.55109.98108.50109.20108.75101,000
Jan 16, 20240.465 Dividend
Jan 12, 2024112.00112.41109.71109.90108.9884,700
Jan 11, 2024110.64111.03110.20110.73109.81109,500
Jan 10, 2024110.18111.54110.18111.07110.14110,900
Jan 09, 2024111.18111.18110.08110.76109.8475,400
Jan 08, 2024112.16112.96111.14112.26111.32137,500
Jan 05, 2024113.21115.12112.49112.66111.72192,900
Jan 04, 2024115.52115.59114.01114.12113.17151,500
Jan 03, 2024116.28116.28114.34115.00114.04186,000
Jan 02, 2024119.04119.34116.04116.45115.4893,500
Dec 29, 2023119.69120.51118.85119.62118.62135,400
Dec 28, 2023119.39120.06118.86119.79118.7977,600
Dec 27, 2023119.38122.83118.34119.99118.99116,900
Dec 26, 2023119.00119.46118.30119.39118.3964,000
Dec 22, 2023117.76118.94117.28118.38117.3975,800
Dec 21, 2023116.78117.83115.35116.99116.01183,400
Dec 20, 2023118.41119.51115.66115.83114.86199,200
Dec 19, 2023117.60118.68116.90118.15117.16144,700
Dec 18, 2023115.50117.01114.71116.93115.95161,900
Dec 15, 2023114.70115.95113.79115.50114.54257,900
Dec 14, 2023114.53116.10113.82115.07114.11229,000
Dec 13, 2023107.45113.14107.45113.14112.20261,700
Dec 12, 2023104.59107.82103.40107.80106.90105,100
Dec 11, 2023103.05104.13102.55104.06103.1966,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...