MCGRATH RENTCORP Historical Stock Price

Below is the stock price history for Mcgrath Rentcorp MGRC. Data is recorded each day for the historical open, high, low, close and volume. The Mcgrath Rentcorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mcgrath Rentcorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 47.03 47.54 47.03 47.36 1,084
2017-11-22 46.73 46.90 46.49 46.76 1,104
2017-11-21 46.30 46.73 46.27 46.46 7,041
2017-11-20 46.49 46.50 46.33 46.49 3,790
2017-11-17 46.14 46.44 45.96 46.32 9,057
2017-11-16 45.68 46.36 45.68 46.18 3,703
2017-11-15 46.29 46.29 45.72 45.92 719
2017-11-14 46.43 46.50 45.99 46.19 7,004
2017-11-13 45.63 46.31 45.53 46.31 4,596
2017-11-10 46.13 46.23 45.77 45.81 4,420
2017-11-09 46.77 46.77 45.71 46.20 3,525
2017-11-08 46.39 47.14 46.14 46.60 4,083
2017-11-07 47.73 47.73 46.55 46.66 1,451
2017-11-06 47.72 47.78 47.09 47.59 3,240
2017-11-03 48.38 48.43 47.38 47.95 2,433
2017-11-02 49.27 49.58 49.24 49.31 6,161
2017-11-01 48.51 49.01 48.02 48.98 4,627
2017-10-31 44.61 44.91 44.61 44.91 405
2017-10-30 45.20 45.20 44.02 44.38 169
2017-10-27 44.17 45.76 44.17 45.54 1,553
2017-10-26 45.27 45.41 45.07 45.27 591
2017-10-25 44.93 45.10 44.72 44.90 1,705
2017-10-24 45.34 45.34 44.90 45.04 1,145
2017-10-23 45.07 45.51 45.07 45.21 762
2017-10-20 45.59 45.66 45.22 45.28 1,951
2017-10-19 45.96 46.00 45.18 45.44 1,517
2017-10-18 45.18 46.21 45.18 46.21 3,411
2017-10-17 45.59 45.59 44.88 44.88 351
2017-10-16 45.03 45.30 45.00 45.20 789
2017-10-13 46.30 46.30 45.65 45.65 1,889

» More Mcgrath Rentcorp Stock Price History

To see other companies like Mcgrath Rentcorp (MGRC), view our stock market today for news, and other data.