UK markets closed

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.000.00 (0.00%)
As of 11:27AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024109.82110.11108.93109.00109.0024,673
03 May 2024------
02 May 2024107.42108.93106.74108.65108.65105,100
01 May 2024106.86107.61105.44106.73106.7388,600
30 Apr 2024109.60109.60106.40106.66106.66114,700
29 Apr 2024112.58112.58109.96109.97109.97135,100
26 Apr 2024109.20111.92108.00111.71111.71210,100
25 Apr 2024108.40109.61107.98109.30109.30117,200
24 Apr 2024107.67108.60107.52108.53108.53139,800
23 Apr 2024108.01108.84106.99107.93107.93178,000
22 Apr 2024110.27110.65105.71107.66107.66285,900
19 Apr 2024110.28111.20110.04110.39110.39299,300
18 Apr 2024111.45112.32110.19110.67110.67197,500
17 Apr 2024112.84113.23111.47111.53111.53193,000
16 Apr 2024112.96112.96111.62112.05112.05217,300
15 Apr 2024115.22115.61112.94113.00113.0066,300
15 Apr 20240.475 Dividend
12 Apr 2024115.86116.64114.88115.00114.53126,500
11 Apr 2024117.89118.82115.57115.68115.20192,800
10 Apr 2024119.30119.57117.75117.92117.43281,900
09 Apr 2024120.56120.81119.97120.18119.68218,900
08 Apr 2024120.79121.61120.51120.55120.05307,800
05 Apr 2024120.93121.63120.27120.46119.96243,800
04 Apr 2024122.40122.40120.31120.75120.25258,800
03 Apr 2024120.45122.66120.45121.22120.72462,800
02 Apr 2024120.57121.46120.15120.94120.44186,400
01 Apr 2024122.74122.87120.13120.77120.27263,800
28 Mar 2024122.40123.41122.37123.37122.86325,200
27 Mar 2024122.80122.88122.14122.39121.88465,700
26 Mar 2024121.94122.79121.70122.24121.74146,900
25 Mar 2024121.86122.09121.43121.70121.20175,800
22 Mar 2024122.66122.99121.32121.48120.98198,100
21 Mar 2024121.74123.15121.15122.66122.15234,200
20 Mar 2024120.20122.00120.06121.72121.22237,300
19 Mar 2024119.22121.17119.22120.77120.27321,400
18 Mar 2024119.43120.02119.04119.13118.64216,800
15 Mar 2024118.15120.38118.15119.43118.94359,700
14 Mar 2024120.25120.76119.03119.07118.58213,200
13 Mar 2024120.50121.56120.21120.21119.71283,900
12 Mar 2024120.34120.90119.57120.71120.21237,700
11 Mar 2024121.82122.00120.54120.62120.12228,500
08 Mar 2024123.76123.76122.10122.11121.61191,200
07 Mar 2024122.95123.41122.32122.70122.19151,800
06 Mar 2024123.35123.69121.46122.25121.75522,700
05 Mar 2024124.35124.42122.82123.08122.57338,400
04 Mar 2024124.35124.98123.68124.38123.87429,100
01 Mar 2024124.34125.14124.13124.72124.20236,300
29 Feb 2024125.19125.19123.99124.48123.97184,700
28 Feb 2024123.64124.87123.64124.10123.59378,600
27 Feb 2024125.06125.22123.74123.81123.30339,400
26 Feb 2024124.68125.11124.30124.65124.14237,500
23 Feb 2024124.50125.73124.40124.90124.38240,400
22 Feb 2024125.50127.64123.82124.82124.301,496,800
21 Feb 2024128.72128.73126.74126.77126.25209,200
20 Feb 2024127.80128.94127.80128.65128.12263,600
16 Feb 2024128.54129.28128.28128.51127.98377,500
15 Feb 2024129.17129.80128.23128.64128.11481,000
14 Feb 2024130.19130.19128.31128.40127.87722,500
13 Feb 2024129.12129.68128.00128.58128.05632,200
12 Feb 2024129.78130.86129.78130.11129.57328,700
09 Feb 2024129.99130.57129.48129.95129.41262,800
08 Feb 2024128.60129.83128.60129.74129.20486,100
07 Feb 2024128.30130.14128.30129.09128.56606,600
06 Feb 2024127.32128.95127.32128.71128.18547,200
05 Feb 2024129.16129.16127.39127.48126.95541,400
02 Feb 2024126.69130.19126.69129.28128.75489,900
01 Feb 2024126.53127.85126.53127.73127.20618,800
31 Jan 2024125.45127.02125.32125.65125.13600,800
30 Jan 2024123.75126.77123.28126.43125.91946,400
29 Jan 2024120.50124.00120.50123.75123.242,587,200
26 Jan 2024113.43113.43111.57111.75111.2976,700
25 Jan 2024113.33114.21112.49112.57112.11107,700
24 Jan 2024114.55114.55112.00112.00111.54156,800
23 Jan 2024114.72115.31112.80113.45112.9893,300
22 Jan 2024110.79113.79110.79113.68113.2178,000
19 Jan 2024110.60110.90108.84110.52110.0698,900
18 Jan 2024109.15110.32108.96109.99109.5445,500
17 Jan 2024108.50110.18108.50109.11108.6661,800
16 Jan 2024108.55109.98108.50109.20108.75101,000
16 Jan 20240.465 Dividend
12 Jan 2024112.00112.41109.71109.90108.9884,700
11 Jan 2024110.64111.03110.20110.73109.81109,500
10 Jan 2024110.18111.54110.18111.07110.14110,900
09 Jan 2024111.18111.18110.08110.76109.8475,400
08 Jan 2024112.16112.96111.14112.26111.32137,500
05 Jan 2024113.21115.12112.49112.66111.72192,900
04 Jan 2024115.52115.59114.01114.12113.17151,500
03 Jan 2024116.28116.28114.34115.00114.04186,000
02 Jan 2024119.04119.34116.04116.45115.4893,500
29 Dec 2023119.69120.51118.85119.62118.62135,400
28 Dec 2023119.39120.06118.86119.79118.7977,600
27 Dec 2023119.38122.83118.34119.99118.99116,900
26 Dec 2023119.00119.46118.30119.39118.3964,000
22 Dec 2023117.76118.94117.28118.38117.3975,800
21 Dec 2023116.78117.83115.35116.99116.01183,400
20 Dec 2023118.41119.51115.66115.83114.86199,200
19 Dec 2023117.60118.68116.90118.15117.16144,700
18 Dec 2023115.50117.01114.71116.93115.95161,900
15 Dec 2023114.70115.95113.79115.50114.54257,900
14 Dec 2023114.53116.10113.82115.07114.11229,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...