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
2018-09-21 54.88 55.13 53.67 54.74 10,219
2018-09-20 54.09 54.23 53.61 54.19 1,273
2018-09-19 53.285 54.29 53.285 54.29 2,458
2018-09-18 53.40 53.40 52.63 52.85 2,989
2018-09-17 54.22 54.22 53.07 53.07 2,076
2018-09-14 53.28 53.86 53.13 53.70 2,267
2018-09-13 52.92 53.56 52.04 52.53 2,453
2018-09-12 54.27 54.27 53.22 53.44 1,671
2018-09-11 53.46 54.80 53.46 54.80 1,471
2018-09-10 55.13 55.13 54.15 54.15 2,059
2018-09-07 55.93 55.93 55.28 55.34 1,131
2018-09-06 56.90 56.90 55.72 55.86 2,854
2018-09-05 57.26 57.26 56.26 56.56 2,319
2018-09-04 57.84 57.84 57.00 57.33 1,425
2018-08-31 57.99 58.07 57.78 57.96 2,058
2018-08-30 56.67 57.52 56.66 57.47 596
2018-08-29 56.67 56.78 56.20 56.78 2,339
2018-08-28 57.40 57.61 56.61 56.76 957
2018-08-27 57.85 57.85 57.37 57.39 2,147
2018-08-24 59.11 59.11 57.75 57.92 2,057
2018-08-23 58.13 58.66 57.90 58.53 4,046
2018-08-22 58.00 58.39 57.93 58.06 1,227
2018-08-21 58.20 58.58 57.77 58.00 2,849
2018-08-20 57.66 58.04 57.66 57.89 2,071
2018-08-17 57.11 57.96 57.11 57.68 2,000
2018-08-16 57.41 57.41 56.80 57.20 1,007
2018-08-15 57.21 57.21 56.74 56.74 386
2018-08-14 58.05 58.29 57.81 57.84 3,920
2018-08-13 58.17 58.17 57.65 57.73 1,113
2018-08-10 56.90 58.01 56.82 57.98 3,573

» More Mcgrath Rentcorp Stock Price History

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