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
2018-02-20 47.66 48.32 47.66 47.94 3,705
2018-02-16 48.32 48.35 47.72 47.97 608
2018-02-15 47.59 48.05 47.36 47.71 984
2018-02-14 46.65 47.47 46.56 47.47 2,666
2018-02-13 47.95 47.95 46.45 46.86 2,363
2018-02-12 47.08 47.46 46.40 47.22 1,358
2018-02-09 47.75 47.75 45.74 46.85 3,412
2018-02-08 47.69 47.69 46.62 46.62 3,416
2018-02-07 48.01 48.02 47.46 47.46 3,819
2018-02-06 47.31 48.59 47.31 47.66 6,317
2018-02-05 48.00 48.59 47.71 47.71 10,388
2018-02-02 47.74 48.49 47.74 48.25 2,257
2018-02-01 47.60 47.64 47.41 47.58 2,999
2018-01-31 48.98 48.98 47.88 48.04 2,648
2018-01-30 48.80 49.38 48.28 48.73 1,709
2018-01-29 48.75 49.03 48.70 48.74 2,092
2018-01-26 48.91 49.44 48.91 49.44 2,673
2018-01-25 48.96 49.16 48.51 48.65 2,889
2018-01-24 50.72 50.72 49.41 49.41 1,139
2018-01-23 50.18 50.56 50.18 50.45 1,390
2018-01-22 50.13 50.40 50.09 50.40 736
2018-01-19 49.81 50.63 49.81 50.46 1,056
2018-01-18 49.95 50.50 49.68 50.10 935
2018-01-17 49.37 50.39 49.34 50.16 3,070
2018-01-16 49.71 50.49 49.275 49.51 794
2018-01-12 48.99 49.88 48.99 49.63 1,506
2018-01-11 47.95 49.09 47.95 48.97 5,005
2018-01-10 48.72 49.03 47.80 47.94 4,167
2018-01-09 48.55 48.55 47.89 48.12 3,870
2018-01-08 48.40 49.02 48.315 48.69 11,123

» More Mcgrath Rentcorp Stock Price History

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