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 )

112.73 +0.43 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 4.365 4.394 4.298 4.352 197,894 +0.01(+0.19%)
May 29, 2003 4.392 4.392 4.320 4.343 70,825 +0.05(+1.12%)
May 28, 2003 4.343 4.372 4.217 4.295 82,133 -0.05(-1.11%)
May 27, 2003 4.368 4.368 4.318 4.343 102,667 +0.06(+1.37%)
May 23, 2003 4.281 4.284 4.253 4.284 22,914 +0.01(+0.16%)
May 22, 2003 4.200 4.343 4.200 4.278 47,018 +0.06(+1.32%)
May 21, 2003 4.200 4.226 4.200 4.222 2,083 +0.02(+0.43%)
May 20, 2003 4.200 4.234 4.200 4.204 17,557 +0.00(+0.08%)
May 19, 2003 4.217 4.226 4.200 4.200 23,806 -0.00(-0.00%)
May 16, 2003 4.231 4.232 4.200 4.201 31,841 -0.01(-0.24%)
May 15, 2003 4.222 4.226 4.192 4.211 20,533 +0.00(+0.04%)
May 14, 2003 4.226 4.232 4.202 4.209 42,554 -0.02(-0.40%)
May 13, 2003 4.224 4.226 4.180 4.226 39,876 +0.00(+0.00%)
May 12, 2003 4.197 4.226 4.187 4.226 76,182 +0.07(+1.74%)
May 09, 2003 4.200 4.236 4.125 4.153 29,163 +0.01(+0.12%)
May 08, 2003 4.143 4.195 4.118 4.148 33,924 -0.02(-0.52%)
May 07, 2003 4.226 4.226 4.158 4.170 47,911 -0.06(-1.31%)
May 06, 2003 4.145 4.242 4.066 4.226 250,567 +0.08(+1.95%)
May 05, 2003 4.137 4.200 4.061 4.145 35,115 -0.04(-0.85%)
May 02, 2003 4.158 4.190 4.100 4.180 68,147 +0.07(+1.60%)
May 01, 2003 4.120 4.184 4.113 4.115 17,557 -0.04(-1.05%)
Apr 30, 2003 4.074 4.158 4.074 4.158 26,485 +0.08(+2.06%)
Apr 29, 2003 3.965 4.180 3.940 4.074 443,998 +0.11(+2.75%)
Apr 28, 2003 3.957 3.965 3.940 3.965 42,554 +0.04(+1.03%)
Apr 25, 2003 3.950 3.955 3.876 3.925 16,069 +0.00(+0.04%)
Apr 24, 2003 3.948 3.957 3.853 3.923 115,165 -0.02(-0.60%)
Apr 23, 2003 3.948 3.948 3.940 3.947 180,932 +0.02(+0.47%)
Apr 22, 2003 3.851 3.965 3.851 3.928 12,796 +0.04(+0.91%)
Apr 21, 2003 3.864 3.911 3.864 3.893 19,045 +0.04(+0.91%)
Apr 17, 2003 3.948 3.965 3.811 3.858 34,520 -0.01(-0.17%)
Apr 16, 2003 3.880 3.880 3.700 3.864 39,578 -0.02(-0.43%)
Apr 15, 2003 3.796 3.911 3.775 3.881 59,814 +0.02(+0.43%)
Apr 14, 2003 3.890 3.895 3.730 3.864 29,461 -0.01(-0.17%)
Apr 11, 2003 3.910 3.940 3.814 3.871 18,450 -0.03(-0.69%)
Apr 10, 2003 3.880 3.980 3.876 3.898 36,305 +0.06(+1.58%)
Apr 09, 2003 3.898 3.965 3.796 3.838 59,517 -0.07(-1.76%)
Apr 08, 2003 3.886 3.906 3.881 3.906 651,416 +0.00(+0.04%)
Apr 07, 2003 3.863 3.990 3.848 3.905 44,340 +0.05(+1.40%)
Apr 04, 2003 3.833 3.856 3.809 3.851 34,222 +0.02(+0.62%)
Apr 03, 2003 3.839 3.864 3.762 3.827 43,150 +0.02(+0.48%)
Apr 02, 2003 3.767 3.821 3.685 3.809 67,552 +0.02(+0.44%)
Apr 01, 2003 3.822 3.848 3.698 3.792 55,053 -0.01(-0.13%)
Mar 31, 2003 3.770 3.864 3.742 3.797 66,659 +0.00(+0.04%)
Mar 28, 2003 3.839 3.864 3.796 3.796 37,597 -0.03(-0.70%)
Mar 27, 2003 3.856 3.881 3.792 3.822 69,337 -0.05(-1.22%)
Mar 26, 2003 3.933 3.933 3.804 3.869 36,900 -0.04(-1.03%)
Mar 25, 2003 3.920 3.930 3.869 3.910 16,664 -0.01(-0.26%)
Mar 24, 2003 3.947 3.965 3.913 3.920 36,112 -0.04(-1.06%)
Mar 21, 2003 3.938 3.997 3.883 3.962 66,361 +0.02(+0.47%)
Mar 20, 2003 3.806 3.962 3.806 3.943 5,178,002 +0.03(+0.73%)
Mar 19, 2003 3.846 3.915 3.846 3.915 25,610 +0.05(+1.30%)
Mar 18, 2003 3.663 3.864 3.661 3.864 53,259 +0.03(+0.79%)
Mar 17, 2003 3.713 3.863 3.713 3.834 121,305 +0.00(+0.04%)
Mar 14, 2003 3.717 3.864 3.717 3.833 31,841 +0.05(+1.38%)
Mar 13, 2003 3.765 3.814 3.728 3.780 62,790 +0.02(+0.45%)
Mar 12, 2003 3.728 3.764 3.628 3.764 4,969,691 -0.00(-0.04%)
Mar 11, 2003 3.638 3.780 3.638 3.765 70,527 +0.02(+0.49%)
Mar 10, 2003 3.804 3.844 3.659 3.747 141,353 -0.10(-2.62%)
Mar 07, 2003 3.833 3.864 3.715 3.848 41,066 -0.01(-0.17%)
Mar 06, 2003 3.787 3.864 3.787 3.854 16,962 -0.01(-0.26%)
Mar 05, 2003 3.864 3.864 3.787 3.864 149,388 +0.00(+0.05%)
Mar 04, 2003 3.827 3.864 3.827 3.863 25,592 +0.05(+1.19%)
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.