Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

105.87 -1.48 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.970 3.970 3.822 3.874 41,662 -0.04(-1.03%)
Jan 30, 2003 3.957 3.969 3.836 3.915 30,353 -0.04(-1.06%)
Jan 29, 2003 3.948 3.957 3.880 3.957 22,914 +0.01(+0.22%)
Jan 28, 2003 4.004 4.037 3.873 3.948 65,171 -0.00(-0.01%)
Jan 27, 2003 3.990 3.999 3.948 3.948 39,876 -0.03(-0.63%)
Jan 24, 2003 3.972 3.994 3.948 3.974 24,997 -0.03(-0.76%)
Jan 23, 2003 4.031 4.031 3.980 4.004 38,091 -0.03(-0.71%)
Jan 22, 2003 4.022 4.032 4.021 4.032 51,482 +0.00(+0.08%)
Jan 21, 2003 4.032 4.053 4.024 4.029 135,401 -0.04(-0.91%)
Jan 17, 2003 3.982 4.066 3.969 4.066 109,214 +0.10(+2.54%)
Jan 16, 2003 3.999 4.007 3.960 3.965 74,694 -0.03(-0.63%)
Jan 15, 2003 3.994 3.999 3.959 3.990 58,029 +0.00(+0.00%)
Jan 14, 2003 3.950 3.999 3.948 3.990 49,101 +0.03(+0.64%)
Jan 13, 2003 3.948 3.974 3.938 3.965 65,171 +0.00(+0.00%)
Jan 10, 2003 3.940 3.965 3.940 3.965 62,195 -0.01(-0.21%)
Jan 09, 2003 3.970 3.990 3.959 3.974 33,924 +0.02(+0.55%)
Jan 08, 2003 3.977 3.982 3.935 3.952 43,745 -0.02(-0.55%)
Jan 07, 2003 3.982 3.982 3.962 3.974 74,991 -0.03(-0.80%)
Jan 06, 2003 3.982 4.006 3.982 4.006 72,015 +0.01(+0.29%)
Jan 03, 2003 3.964 3.994 3.948 3.994 147,900 +0.03(+0.76%)
Jan 02, 2003 3.906 3.964 3.900 3.964 124,688 +0.07(+1.90%)
Dec 31, 2002 3.906 3.948 3.890 3.890 154,447 -0.01(-0.22%)
Dec 30, 2002 3.906 3.915 3.851 3.898 414,835 -0.01(-0.22%)
Dec 27, 2002 3.938 3.948 3.871 3.906 134,509 -0.04(-0.94%)
Dec 26, 2002 3.933 3.964 3.915 3.943 29,163 -0.01(-0.13%)
Dec 24, 2002 3.948 3.948 3.948 3.948 38,983 +0.00(+0.00%)
Dec 23, 2002 3.932 3.948 3.930 3.948 77,372 +0.00(+0.04%)
Dec 20, 2002 3.906 3.965 3.814 3.947 123,498 +0.09(+2.40%)
Dec 19, 2002 3.864 3.880 3.822 3.854 201,763 +0.03(+0.66%)
Dec 18, 2002 3.821 3.841 3.819 3.829 16,367 -0.03(-0.87%)
Dec 17, 2002 3.873 3.873 3.826 3.863 54,755 +0.00(+0.09%)
Dec 16, 2002 3.772 3.859 3.747 3.859 65,766 +0.08(+2.13%)
Dec 13, 2002 3.838 3.864 3.779 3.779 66,956 -0.08(-1.96%)
Dec 12, 2002 3.839 3.854 3.839 3.854 42,554 -0.00(-0.04%)
Dec 11, 2002 3.811 3.856 3.797 3.856 157,125 +0.04(+1.15%)
Dec 10, 2002 3.792 3.854 3.791 3.812 32,139 +0.02(+0.53%)
Dec 09, 2002 3.900 3.906 3.780 3.792 12,498 -0.10(-2.51%)
Dec 06, 2002 3.868 3.903 3.836 3.890 19,938 +0.01(+0.26%)
Dec 05, 2002 3.859 3.948 3.856 3.880 11,605 -0.03(-0.78%)
Dec 04, 2002 3.927 3.927 3.886 3.910 46,423 -0.01(-0.38%)
Dec 03, 2002 3.915 3.928 3.858 3.925 32,139 +0.01(+0.13%)
Dec 02, 2002 3.947 3.947 3.881 3.920 27,377 -0.03(-0.64%)
Nov 29, 2002 3.831 3.948 3.796 3.945 54,160 +0.08(+2.09%)
Nov 27, 2002 3.807 3.864 3.806 3.864 100,584 +0.06(+1.63%)
Nov 26, 2002 3.806 3.833 3.774 3.802 40,769 +0.03(+0.67%)
Nov 25, 2002 3.780 3.812 3.753 3.777 46,125 -0.01(-0.18%)
Nov 22, 2002 3.780 3.791 3.762 3.784 47,911 -0.01(-0.13%)
Nov 21, 2002 3.764 3.789 3.764 3.789 36,305 +0.01(+0.22%)
Nov 20, 2002 3.767 3.797 3.745 3.780 178,254 +0.05(+1.26%)
Nov 19, 2002 3.691 3.765 3.663 3.733 55,351 +0.06(+1.69%)
Nov 18, 2002 3.648 3.688 3.619 3.671 50,292 -0.09(-2.41%)
Nov 15, 2002 3.779 3.779 3.681 3.762 54,160 -0.02(-0.44%)
Nov 14, 2002 3.779 3.779 3.614 3.779 30,056 +0.04(+1.03%)
Nov 13, 2002 3.730 3.772 3.730 3.740 24,402 -0.02(-0.40%)
Nov 12, 2002 3.697 3.755 3.675 3.755 64,576 +0.06(+1.68%)
Nov 11, 2002 3.690 3.705 3.678 3.693 41,066 +0.02(+0.41%)
Nov 08, 2002 3.693 3.711 3.650 3.678 11,903 +0.00(+0.05%)
Nov 07, 2002 3.641 3.696 3.602 3.676 20,831 -0.00(-0.00%)
Nov 06, 2002 3.670 3.676 3.641 3.676 46,423 +0.01(+0.37%)
Nov 05, 2002 3.680 3.680 3.638 3.663 6,249 -0.03(-0.68%)
Nov 04, 2002 3.688 3.696 3.676 3.688 39,578 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.