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 (%)
Feb 27, 2004 5.061 5.209 5.037 5.121 83,621 -0.00(-0.07%)
Feb 26, 2004 5.150 5.232 5.041 5.125 174,088 -0.03(-0.52%)
Feb 25, 2004 5.056 5.151 5.036 5.151 26,485 +0.11(+2.23%)
Feb 24, 2004 5.135 5.135 5.015 5.039 40,769 -0.05(-1.02%)
Feb 23, 2004 5.083 5.188 5.083 5.091 63,683 -0.08(-1.46%)
Feb 20, 2004 5.135 5.192 4.995 5.167 246,996 +0.12(+2.47%)
Feb 19, 2004 5.141 5.175 5.029 5.042 169,921 -0.07(-1.32%)
Feb 18, 2004 4.963 5.171 4.963 5.109 28,270 +0.04(+0.70%)
Feb 17, 2004 5.083 5.086 4.973 5.074 46,423 +0.03(+0.67%)
Feb 13, 2004 5.205 5.205 4.952 5.041 32,139 -0.09(-1.74%)
Feb 12, 2004 5.039 5.240 4.955 5.130 62,790 +0.09(+1.77%)
Feb 11, 2004 4.952 5.041 4.911 5.041 183,610 +0.06(+1.15%)
Feb 10, 2004 4.982 4.983 4.957 4.983 13,986 +0.01(+0.24%)
Feb 09, 2004 4.931 4.982 4.931 4.972 11,605 -0.01(-0.27%)
Feb 06, 2004 4.953 4.990 4.953 4.985 43,447 +0.11(+2.28%)
Feb 05, 2004 4.827 4.962 4.827 4.874 18,450 +0.00(+0.03%)
Feb 04, 2004 4.899 4.928 4.857 4.873 58,029 -0.09(-1.79%)
Feb 03, 2004 4.940 5.041 4.913 4.961 78,860 +0.00(+0.10%)
Feb 02, 2004 5.036 5.041 4.889 4.957 34,817 -0.00(-0.03%)
Jan 30, 2004 5.002 5.030 4.928 4.958 49,399 +0.00(+0.03%)
Jan 29, 2004 4.903 4.990 4.889 4.957 233,010 +0.00(+0.03%)
Jan 28, 2004 4.924 4.955 4.891 4.955 27,377 +0.06(+1.27%)
Jan 27, 2004 4.789 4.945 4.789 4.893 79,753 -0.02(-0.44%)
Jan 26, 2004 4.923 4.923 4.883 4.915 99,989 -0.03(-0.65%)
Jan 23, 2004 4.825 4.946 4.814 4.946 55,351 +0.12(+2.55%)
Jan 22, 2004 4.706 4.869 4.706 4.824 33,627 +0.04(+0.91%)
Jan 21, 2004 4.710 4.847 4.621 4.780 352,639 +0.09(+1.97%)
Jan 20, 2004 4.614 4.763 4.614 4.688 61,302 -0.05(-1.10%)
Jan 16, 2004 4.760 4.859 4.740 4.740 36,900 -0.01(-0.14%)
Jan 15, 2004 4.654 4.748 4.584 4.747 52,205 +0.00(+0.00%)
Jan 14, 2004 4.765 4.765 4.615 4.747 145,989 +0.04(+0.89%)
Jan 13, 2004 4.705 4.725 4.696 4.705 65,757 +0.04(+0.83%)
Jan 12, 2004 4.663 4.707 4.636 4.666 259,944 +0.01(+0.14%)
Jan 09, 2004 4.651 4.671 4.622 4.659 48,735 +0.01(+0.11%)
Jan 08, 2004 4.619 4.663 4.609 4.654 73,551 +0.00(+0.04%)
Jan 07, 2004 4.663 4.663 4.573 4.652 63,597 +0.06(+1.28%)
Jan 06, 2004 4.615 4.615 4.570 4.594 71,123 -0.00(-0.04%)
Jan 05, 2004 4.693 4.694 4.570 4.595 137,484 -0.08(-1.62%)
Jan 02, 2004 4.644 4.705 4.604 4.671 137,187 +0.09(+2.02%)
Dec 31, 2003 4.593 4.637 4.560 4.579 72,313 +0.00(+0.00%)
Dec 30, 2003 4.580 4.663 4.570 4.579 52,651 -0.05(-1.02%)
Dec 29, 2003 4.654 4.684 4.626 4.626 48,914 +0.05(+1.03%)
Dec 26, 2003 4.619 4.654 4.579 4.579 14,123 -0.03(-0.66%)
Dec 24, 2003 4.636 4.637 4.604 4.609 25,369 -0.01(-0.25%)
Dec 23, 2003 4.594 4.637 4.580 4.621 35,775 +0.01(+0.11%)
Dec 22, 2003 4.572 4.615 4.572 4.615 105,220 +0.01(+0.26%)
Dec 19, 2003 4.572 4.621 4.570 4.604 20,527 -0.01(-0.29%)
Dec 18, 2003 4.618 4.663 4.577 4.617 84,175 +0.05(+0.99%)
Dec 17, 2003 4.624 4.661 4.570 4.572 15,432 -0.06(-1.34%)
Dec 16, 2003 4.553 4.634 4.537 4.634 18,149 +0.06(+1.40%)
Dec 15, 2003 4.663 4.663 4.570 4.570 43,158 -0.09(-1.98%)
Dec 12, 2003 4.617 4.663 4.570 4.663 73,956 +0.00(+0.00%)
Dec 11, 2003 4.615 4.664 4.615 4.663 35,710 +0.09(+2.02%)
Dec 10, 2003 4.642 4.669 4.570 4.570 19,137 -0.01(-0.18%)
Dec 09, 2003 4.672 4.688 4.579 4.579 18,060 -0.08(-1.80%)
Dec 08, 2003 4.610 4.663 4.570 4.663 360,644 +0.09(+2.02%)
Dec 05, 2003 4.649 4.637 4.575 4.570 23,134 -0.08(-1.70%)
Dec 04, 2003 4.542 4.668 4.542 4.649 38,534 +0.11(+2.52%)
Dec 03, 2003 4.671 4.705 4.535 4.535 51,955 -0.13(-2.70%)
Dec 02, 2003 4.659 4.693 4.612 4.661 84,353 +0.09(+1.95%)
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.