MGRC
Mcgrath Rentcorp
$57.71
0.87 (1.53%)
MGRC Stock Quote Delayed 15 Minutes
| Historical Data for MGRC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 57.11 | 57.80 | 56.82 | 226,337 | 57.71 | 0.87 1.53% |
| 05/23/19 | 57.77 | 58.48 | 56.24 | 90,009 | 56.84 | -1.31 -2.25% |
| 05/22/19 | 59.14 | 59.48 | 57.85 | 218,533 | 58.15 | -1.12 -1.89% |
| 05/21/19 | 59.12 | 59.88 | 58.73 | 60,790 | 59.27 | 0.35 0.59% |
| 05/20/19 | 59.39 | 59.68 | 58.83 | 46,826 | 58.92 | -0.75 -1.26% |
| 05/17/19 | 59.44 | 60.06 | 59.38 | 66,800 | 59.67 | -0.02 -0.03% |
| 05/16/19 | 60.46 | 60.95 | 59.52 | 134,591 | 59.69 | -0.61 -1.01% |
| 05/15/19 | 60.05 | 60.64 | 59.97 | 189,653 | 60.30 | -0.08 -0.13% |
| 05/14/19 | 60.78 | 60.93 | 60.10 | 113,806 | 60.38 | -0.35 -0.58% |
| 05/13/19 | 61.69 | 62.20 | 60.46 | 178,254 | 60.73 | -1.74 -2.79% |
| 05/10/19 | 62.87 | 62.87 | 61.90 | 82,500 | 62.47 | -0.59 -0.94% |
| 05/09/19 | 61.75 | 63.15 | 61.27 | 142,565 | 63.06 | 1.02 1.64% |
| 05/08/19 | 63.10 | 63.15 | 61.94 | 176,851 | 62.04 | -1.04 -1.65% |
| 05/07/19 | 63.22 | 64.28 | 62.61 | 70,873 | 63.08 | -1.20 -1.87% |
| 05/06/19 | 63.77 | 64.28 | 63.01 | 159,762 | 64.28 | -0.32 -0.50% |
| 05/03/19 | 62.73 | 64.74 | 62.73 | 78,600 | 64.60 | 2.32 3.73% |
| 05/02/19 | 63.88 | 63.88 | 61.85 | 95,280 | 62.28 | -1.52 -2.38% |
| 05/01/19 | 63.26 | 64.25 | 61.92 | 163,671 | 63.80 | 1.80 2.90% |
| 04/30/19 | 62.23 | 62.39 | 61.65 | 178,708 | 62.00 | -0.23 -0.37% |
| 04/29/19 | 61.65 | 62.31 | 61.46 | 124,907 | 62.23 | 0.57 0.92% |
| 04/26/19 | 60.48 | 61.67 | 60.11 | 104,700 | 61.66 | 1.12 1.85% |
| 04/25/19 | 60.39 | 60.88 | 59.64 | 82,455 | 60.54 | 0.09 0.15% |
| 04/24/19 | 60.00 | 60.80 | 59.86 | 145,375 | 60.45 | 0.39 0.65% |
| 04/23/19 | 59.08 | 60.55 | 59.08 | 66,628 | 60.06 | 1.16 1.97% |
| 04/22/19 | 58.54 | 59.00 | 58.54 | 44,603 | 58.90 | 0.26 0.44% |
| 04/18/19 | 58.45 | 58.82 | 58.29 | 41,100 | 58.64 | 0.09 0.15% |
| 04/17/19 | 58.81 | 58.88 | 57.94 | 68,971 | 58.55 | -0.26 -0.44% |
| 04/16/19 | 58.31 | 59.00 | 57.56 | 133,364 | 58.81 | 0.61 1.05% |
| 04/15/19 | 58.19 | 58.67 | 57.90 | 45,628 | 58.20 | 0.04 0.07% |
| 04/12/19 | 58.67 | 58.70 | 57.73 | 43,200 | 58.16 | -0.43 -0.73% |
| 04/11/19 | 59.37 | 59.78 | 58.51 | 45,083 | 58.59 | -0.78 -1.31% |
| 04/10/19 | 58.91 | 59.59 | 58.71 | 51,191 | 59.37 | 0.52 0.88% |
| 04/09/19 | 58.77 | 58.93 | 58.34 | 113,729 | 58.85 | -0.03 -0.05% |
| 04/08/19 | 57.98 | 58.94 | 57.91 | 75,222 | 58.88 | 0.88 1.52% |
| 04/05/19 | 57.44 | 58.69 | 56.95 | 91,200 | 58.00 | 0.55 0.96% |
| 04/04/19 | 57.44 | 57.52 | 56.76 | 52,108 | 57.45 | 0.20 0.35% |
| 04/03/19 | 57.65 | 57.90 | 57.04 | 77,568 | 57.25 | -0.11 -0.19% |
| 04/02/19 | 57.86 | 58.19 | 56.90 | 66,987 | 57.36 | -0.49 -0.85% |
| 04/01/19 | 56.81 | 57.93 | 56.46 | 88,446 | 57.85 | 1.28 2.26% |
| 03/29/19 | 57.71 | 58.03 | 56.50 | 110,900 | 56.57 | -0.89 -1.55% |
| 03/28/19 | 57.51 | 57.90 | 57.02 | 33,114 | 57.46 | -0.09 -0.16% |
| 03/27/19 | 57.78 | 58.14 | 57.26 | 277,390 | 57.55 | -0.16 -0.28% |
| 03/26/19 | 57.26 | 57.99 | 56.91 | 57,580 | 57.71 | 0.54 0.94% |
| 03/25/19 | 57.44 | 57.44 | 56.47 | 84,682 | 57.17 | -0.40 -0.69% |
| 03/22/19 | 58.17 | 58.49 | 57.31 | 116,600 | 57.57 | -0.81 -1.39% |
| 03/21/19 | 57.66 | 58.79 | 57.32 | 83,120 | 58.38 | 0.47 0.81% |
| 03/20/19 | 58.53 | 58.88 | 57.31 | 74,920 | 57.91 | -0.61 -1.04% |
| 03/19/19 | 58.79 | 59.97 | 55.73 | 107,436 | 58.52 | -0.20 -0.34% |
| 03/18/19 | 57.84 | 59.00 | 57.55 | 81,550 | 58.72 | 0.89 1.54% |
| 03/15/19 | 57.34 | 58.25 | 57.08 | 265,600 | 57.83 | 0.56 0.98% |
| 03/14/19 | 57.15 | 58.23 | 55.90 | 75,404 | 57.27 | 0.09 0.16% |
| 03/13/19 | 57.64 | 57.91 | 57.11 | 79,668 | 57.18 | -0.42 -0.73% |
| 03/12/19 | 58.48 | 58.48 | 57.47 | 210,442 | 57.60 | -0.86 -1.47% |
| 03/11/19 | 57.31 | 58.55 | 57.20 | 67,387 | 58.46 | 1.19 2.08% |
| 03/08/19 | 57.67 | 57.99 | 56.99 | 73,200 | 57.27 | -0.78 -1.34% |
| 03/07/19 | 58.30 | 59.19 | 57.89 | 266,925 | 58.05 | -0.41 -0.70% |
| 03/06/19 | 58.69 | 59.51 | 58.35 | 110,658 | 58.46 | -0.07 -0.12% |
| 03/05/19 | 59.96 | 60.25 | 58.50 | 170,805 | 58.53 | -1.51 -2.51% |
| Download Data To Spreadsheet | ||||||
MGRC Stock Predictions, Articles, and Mcgrath Rentcorp News
4 Best-Bet Stocks to Buy In the Financial Sector
With the announcement of rate hikes, the stage is set for financials to benefit. Here are 4 stocks to buy in the financial sector
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
