Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mcgrath Rentcorp (NQ: MGRC )

108.98 +0.59 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 7.289 7.381 7.226 7.327 44,042 -0.03(-0.43%)
Dec 30, 2004 7.410 7.435 7.326 7.359 41,662 -0.05(-0.68%)
Dec 29, 2004 7.494 7.494 7.369 7.410 36,900 -0.08(-1.12%)
Dec 28, 2004 7.305 7.514 7.305 7.494 57,434 -0.02(-0.27%)
Dec 27, 2004 7.381 7.517 7.289 7.514 18,747 +0.13(+1.73%)
Dec 23, 2004 7.445 7.512 7.361 7.386 43,447 -0.06(-0.75%)
Dec 22, 2004 7.552 7.655 7.337 7.442 34,817 -0.13(-1.71%)
Dec 21, 2004 7.715 7.729 7.396 7.571 45,530 -0.07(-0.95%)
Dec 20, 2004 7.457 7.712 7.457 7.643 59,219 +0.12(+1.59%)
Dec 17, 2004 7.428 7.641 7.284 7.524 77,967 +0.16(+2.21%)
Dec 16, 2004 7.608 7.608 7.331 7.361 39,876 -0.21(-2.73%)
Dec 15, 2004 7.517 7.610 7.423 7.568 45,530 +0.06(+0.81%)
Dec 14, 2004 7.351 7.507 7.347 7.507 38,388 +0.21(+2.88%)
Dec 13, 2004 7.080 7.297 7.080 7.297 58,624 +0.24(+3.40%)
Dec 10, 2004 7.169 7.176 7.038 7.057 89,573 -0.19(-2.57%)
Dec 09, 2004 7.149 7.386 7.149 7.243 28,568 -0.05(-0.74%)
Dec 08, 2004 7.280 7.391 7.179 7.297 47,613 -0.02(-0.28%)
Dec 07, 2004 7.255 7.393 7.237 7.317 38,686 +0.01(+0.11%)
Dec 06, 2004 7.440 7.485 7.309 7.309 58,029 -0.08(-1.14%)
Dec 03, 2004 7.531 7.601 7.341 7.393 85,704 -0.11(-1.50%)
Dec 02, 2004 7.050 7.537 7.050 7.505 185,693 +0.38(+5.38%)
Dec 01, 2004 7.035 7.156 7.035 7.122 260,983 +0.02(+0.31%)
Nov 30, 2004 7.095 7.168 7.055 7.100 155,340 -0.06(-0.80%)
Nov 29, 2004 7.179 7.247 7.090 7.158 333,296 +0.07(+0.95%)
Nov 26, 2004 7.033 7.117 6.981 7.090 11,010 +0.10(+1.49%)
Nov 24, 2004 6.738 7.013 6.738 6.986 33,924 +0.25(+3.69%)
Nov 23, 2004 7.062 7.062 6.684 6.738 275,267 -0.15(-2.15%)
Nov 22, 2004 6.721 6.985 6.696 6.885 121,712 +0.10(+1.49%)
Nov 19, 2004 6.691 6.822 6.657 6.785 163,374 +0.01(+0.17%)
Nov 18, 2004 6.722 6.817 6.699 6.773 58,326 +0.01(+0.15%)
Nov 17, 2004 6.899 6.899 6.721 6.763 132,128 -0.07(-0.98%)
Nov 16, 2004 7.099 7.099 6.818 6.830 99,989 -0.23(-3.24%)
Nov 15, 2004 7.126 7.126 6.911 7.058 52,970 -0.06(-0.78%)
Nov 12, 2004 7.028 7.114 6.956 7.114 92,549 +0.07(+0.95%)
Nov 11, 2004 7.109 7.116 7.003 7.047 141,055 +0.02(+0.24%)
Nov 10, 2004 6.818 7.191 6.818 7.030 99,393 +0.09(+1.36%)
Nov 09, 2004 6.664 6.936 6.291 6.936 322,286 +0.24(+3.54%)
Nov 08, 2004 7.063 7.063 6.665 6.699 83,621 -0.39(-5.55%)
Nov 05, 2004 7.087 7.279 7.008 7.092 176,171 -0.02(-0.33%)
Nov 04, 2004 6.694 7.116 6.627 7.116 158,315 +0.43(+6.43%)
Nov 03, 2004 6.633 6.719 6.564 6.685 151,173 +0.07(+1.12%)
Nov 02, 2004 6.551 6.617 6.514 6.612 83,026 +0.04(+0.67%)
Nov 01, 2004 6.418 6.580 6.418 6.568 117,844 +0.03(+0.41%)
Oct 29, 2004 6.422 6.566 6.422 6.541 88,680 -0.03(-0.46%)
Oct 28, 2004 6.578 6.654 6.511 6.571 70,825 -0.05(-0.74%)
Oct 27, 2004 6.606 6.685 6.531 6.620 133,616 +0.02(+0.28%)
Oct 26, 2004 6.536 6.603 6.487 6.601 84,812 +0.06(+0.92%)
Oct 25, 2004 6.486 6.706 6.469 6.541 106,238 -0.02(-0.31%)
Oct 22, 2004 6.719 6.719 6.517 6.561 100,286 -0.13(-1.98%)
Oct 21, 2004 6.591 6.711 6.554 6.694 122,605 +0.06(+0.91%)
Oct 20, 2004 6.663 6.663 6.536 6.633 62,493 -0.02(-0.28%)
Oct 19, 2004 6.654 6.818 6.608 6.652 241,937 +0.07(+1.12%)
Oct 18, 2004 6.408 6.583 6.393 6.578 158,018 -0.04(-0.56%)
Oct 15, 2004 6.400 6.615 6.400 6.615 92,251 +0.20(+3.20%)
Oct 14, 2004 6.385 6.435 6.385 6.410 44,935 +0.02(+0.32%)
Oct 13, 2004 6.297 6.452 6.297 6.390 90,168 -0.05(-0.73%)
Oct 12, 2004 6.496 6.496 6.383 6.437 273,779 -0.10(-1.57%)
Oct 11, 2004 6.388 6.539 6.388 6.539 133,021 +0.11(+1.75%)
Oct 08, 2004 6.373 6.449 6.373 6.427 76,182 +0.04(+0.66%)
Oct 07, 2004 6.433 6.433 6.343 6.385 97,608 -0.03(-0.42%)
Oct 06, 2004 6.282 6.427 6.277 6.412 81,241 +0.10(+1.54%)
Oct 05, 2004 6.373 6.373 6.269 6.314 61,897 +0.03(+0.51%)
Oct 04, 2004 6.381 6.381 6.240 6.282 87,787 -0.04(-0.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.