McGrath RentCorp (MGRC)

MGRC
🏛️ États-Unis →
117.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 111.64 113.93 111.13 111.82 0.1M
2024-12-30 110.30 111.75 108.10 111.10 0.1M
2024-12-27 111.84 112.79 110.05 110.79 0.1M
2024-12-26 111.67 114.08 111.16 112.69 0.1M
2024-12-24 111.71 112.79 110.65 112.56 0.0M
2024-12-23 112.47 112.61 110.96 111.79 0.1M
2024-12-20 110.97 114.68 110.05 112.65 0.3M
2024-12-19 115.16 115.20 111.64 111.98 0.1M
2024-12-18 118.55 119.79 113.72 114.36 0.1M
2024-12-17 117.92 119.60 116.19 118.50 0.2M
2024-12-16 118.35 119.82 117.27 118.04 0.1M
2024-12-13 119.78 121.21 118.31 118.64 0.2M
2024-12-12 119.81 121.19 118.21 119.86 0.1M
2024-12-11 121.23 121.54 119.72 119.81 0.1M
2024-12-10 121.30 121.30 118.82 120.09 0.2M
2024-12-09 121.78 123.05 121.22 121.40 0.1M
2024-12-06 122.15 122.69 120.74 122.14 0.1M
2024-12-05 121.03 122.79 120.62 121.65 0.1M
2024-12-04 120.98 122.81 120.98 121.56 0.1M
2024-12-03 122.37 122.37 120.03 121.30 0.1M
2024-12-02 121.95 122.79 120.18 121.66 0.2M
2024-11-29 122.03 122.56 119.14 121.85 0.1M
2024-11-27 122.24 122.45 120.91 121.22 0.1M
2024-11-26 120.92 122.16 120.01 121.74 0.1M
2024-11-25 121.23 122.40 120.86 121.49 0.2M
2024-11-22 120.38 121.38 119.05 120.90 0.2M
2024-11-21 118.31 119.90 118.31 119.46 0.2M
2024-11-20 118.17 118.17 116.38 117.97 0.1M
2024-11-19 115.62 118.13 115.62 117.81 0.1M
2024-11-18 117.31 119.60 116.08 116.71 0.2M
2024-11-15 121.10 122.28 115.88 116.81 0.2M
2024-11-14 118.99 121.17 118.47 120.57 0.3M
2024-11-13 120.47 121.86 119.24 119.46 0.1M
2024-11-12 121.50 121.85 119.74 120.00 0.2M
2024-11-11 121.21 122.92 120.55 121.62 0.2M
2024-11-08 118.81 121.44 118.32 120.07 0.2M
2024-11-07 122.24 122.33 120.66 120.97 0.3M
2024-11-06 121.16 122.79 118.80 122.55 0.6M
2024-11-05 115.40 117.35 114.30 117.17 0.2M
2024-11-04 115.67 116.32 114.98 115.54 0.3M
2024-11-01 114.17 115.89 114.17 115.36 0.3M
2024-10-31 116.66 116.66 113.09 113.70 0.6M
2024-10-30 115.84 118.25 115.25 117.28 0.3M
2024-10-29 115.15 117.17 114.35 116.26 0.3M
2024-10-28 115.24 115.63 113.43 115.15 0.4M
2024-10-25 115.03 116.00 112.22 114.17 1.0M
2024-10-24 106.23 106.62 104.71 105.22 0.2M
2024-10-23 105.09 106.49 104.36 106.23 0.2M
2024-10-22 103.94 107.12 103.80 105.98 0.2M
2024-10-21 107.97 107.97 104.44 104.62 0.2M
2024-10-18 108.16 108.90 107.48 108.51 0.2M
2024-10-17 108.73 109.30 107.41 107.81 0.2M
2024-10-16 109.16 110.01 107.98 109.24 0.2M
2024-10-15 107.34 108.58 107.16 108.21 0.2M
2024-10-14 106.79 108.26 106.42 107.44 0.2M
2024-10-11 108.06 109.64 107.16 107.34 0.2M
2024-10-10 106.90 108.07 106.31 107.61 0.2M
2024-10-09 106.67 108.98 106.67 107.97 0.2M
2024-10-08 108.76 108.76 106.69 106.90 0.2M
2024-10-07 106.00 108.79 104.87 108.70 0.3M
2024-10-04 104.72 106.51 104.30 106.14 0.3M
2024-10-03 104.06 104.52 103.02 103.90 0.2M
2024-10-02 105.13 105.39 104.35 104.43 0.2M
2024-10-01 105.31 107.15 104.54 105.43 0.4M
2024-09-30 107.84 107.84 104.07 105.28 0.4M
2024-09-27 111.03 111.95 107.61 107.84 0.3M
2024-09-26 110.07 111.13 109.45 110.70 0.4M
2024-09-25 108.12 110.24 107.62 109.85 0.6M
2024-09-24 104.00 107.64 104.00 106.94 0.6M
2024-09-23 100.30 104.46 99.92 103.99 0.7M
2024-09-20 99.27 99.90 98.45 99.30 1.0M
2024-09-19 100.87 100.87 98.61 99.20 1.3M
2024-09-18 95.50 100.89 95.50 98.99 3.0M
2024-09-17 103.69 103.69 101.93 102.19 0.1M
2024-09-16 101.83 103.24 97.22 102.91 0.2M
2024-09-13 105.02 105.02 101.38 101.65 0.1M
2024-09-12 104.04 105.74 102.40 104.09 0.2M
2024-09-11 103.55 103.77 102.46 103.40 0.1M
2024-09-10 102.37 104.34 101.50 104.03 0.1M
2024-09-09 101.84 103.55 101.77 102.81 0.1M
2024-09-06 103.00 104.12 100.91 101.88 0.2M
2024-09-05 104.00 104.00 101.02 102.37 0.1M
2024-09-04 105.00 105.27 103.55 103.55 0.0M
2024-09-03 107.87 108.39 104.53 104.93 0.1M
2024-08-30 107.09 108.50 106.50 108.15 0.1M
2024-08-29 108.51 108.51 107.22 107.58 0.1M
2024-08-28 106.68 107.91 106.29 107.33 0.0M
2024-08-27 108.03 108.07 106.27 107.07 0.0M
2024-08-26 110.14 110.49 107.68 108.61 0.1M
2024-08-23 106.24 109.17 106.24 109.13 0.1M
2024-08-22 107.20 107.27 105.82 105.88 0.0M
2024-08-21 106.75 107.19 106.24 107.02 0.1M
2024-08-20 106.23 106.76 105.35 105.91 0.1M
2024-08-19 105.31 106.15 104.53 105.92 0.0M
2024-08-16 106.17 106.85 105.05 105.39 0.1M
2024-08-15 105.73 105.79 103.11 105.70 0.1M
2024-08-14 104.26 104.67 102.93 103.94 0.1M
2024-08-13 103.45 103.93 102.36 103.77 0.1M
2024-08-12 100.03 102.16 99.64 101.92 0.1M
2024-08-09 100.24 100.62 99.23 99.91 0.1M
2024-08-08 99.83 100.46 99.08 99.95 0.1M
2024-08-07 101.50 102.50 98.08 98.13 0.1M
2024-08-06 99.69 102.42 99.19 100.14 0.1M
2024-08-05 99.74 102.96 98.38 99.74 0.3M
2024-08-02 103.00 105.20 101.59 102.06 0.1M
2024-08-01 109.69 110.12 106.72 106.85 0.2M
2024-07-31 113.28 113.28 109.51 109.83 0.2M
2024-07-30 109.50 112.80 108.55 112.66 0.1M
2024-07-29 111.09 111.82 109.25 109.50 0.1M
2024-07-26 110.16 114.50 108.00 111.02 0.4M
2024-07-25 112.47 117.08 112.47 115.62 0.6M
2024-07-24 113.74 114.70 111.46 111.63 0.1M
2024-07-23 115.02 115.07 113.20 113.92 0.2M
2024-07-22 113.29 115.25 112.14 115.02 0.2M
2024-07-19 113.01 113.50 109.52 112.42 0.1M
2024-07-18 110.66 113.21 110.66 112.69 0.1M
2024-07-17 112.65 113.82 110.56 111.18 0.4M
2024-07-16 111.96 114.35 110.62 113.12 0.2M
2024-07-15 110.03 111.43 107.87 110.81 0.2M
2024-07-12 109.51 109.59 107.97 109.07 0.1M
2024-07-11 107.56 109.85 106.00 108.18 0.1M
2024-07-10 105.30 106.19 104.60 106.19 0.1M
2024-07-09 105.31 105.36 104.34 104.90 0.1M
2024-07-08 105.00 105.78 104.36 105.35 0.1M
2024-07-05 104.36 104.91 103.44 104.49 0.1M
2024-07-03 104.98 105.50 103.81 105.06 0.1M
2024-07-02 104.23 105.40 102.82 104.32 0.1M
2024-07-01 106.71 107.85 103.43 104.24 0.1M
2024-06-28 105.43 107.01 103.58 106.55 0.5M
2024-06-27 106.33 107.43 102.67 104.64 0.2M
2024-06-26 105.75 106.85 104.85 105.77 0.1M
2024-06-25 106.90 106.99 104.87 106.59 0.1M
2024-06-24 107.65 108.58 107.45 107.52 0.1M
2024-06-21 106.27 107.69 105.51 107.38 0.1M
2024-06-20 104.77 106.65 104.77 106.27 0.1M
2024-06-18 105.54 106.95 105.27 105.40 0.1M
2024-06-17 104.26 106.25 103.85 105.62 0.1M
2024-06-14 103.72 104.68 103.00 104.61 0.2M
2024-06-13 105.15 105.15 103.15 104.87 0.1M
2024-06-12 104.48 106.66 103.45 105.60 0.2M
2024-06-11 103.46 104.10 102.08 102.88 0.2M
2024-06-10 105.00 105.00 102.43 104.00 0.1M
2024-06-07 105.65 106.60 105.31 105.34 0.1M
2024-06-06 108.00 108.05 105.97 106.59 0.1M
2024-06-05 106.67 107.68 105.18 107.22 0.1M
2024-06-04 106.63 107.39 105.67 105.87 0.1M
2024-06-03 110.43 110.43 106.38 107.35 0.1M
2024-05-31 108.56 109.55 108.43 108.98 0.1M
2024-05-30 109.92 111.43 108.38 108.39 0.0M
2024-05-29 109.11 109.32 108.26 108.88 0.1M
2024-05-28 110.47 111.28 110.21 110.24 0.1M
2024-05-24 110.99 111.18 109.86 110.76 0.0M
2024-05-23 111.37 111.37 109.84 110.23 0.1M
2024-05-22 112.14 113.40 111.32 111.37 0.1M
2024-05-21 112.02 113.08 112.02 112.73 0.1M
2024-05-20 111.61 112.94 111.61 112.30 0.1M
2024-05-17 108.90 111.74 108.80 111.60 0.1M
2024-05-16 108.38 109.79 108.04 108.49 0.1M
2024-05-15 109.90 110.72 108.57 108.87 0.1M
2024-05-14 109.01 109.82 107.77 109.07 0.1M
2024-05-13 109.91 110.22 107.90 108.00 0.1M
2024-05-10 110.03 110.03 108.62 109.65 0.1M
2024-05-09 109.83 111.09 109.34 109.83 0.1M
2024-05-08 109.36 110.25 108.89 110.17 0.1M
2024-05-07 109.76 110.22 109.57 109.92 0.2M
2024-05-06 109.82 110.15 108.76 109.95 0.1M
2024-05-03 109.77 109.96 108.33 109.00 0.1M
2024-05-02 107.42 108.93 106.74 108.65 0.1M
2024-05-01 106.86 107.61 105.44 106.73 0.1M
2024-04-30 109.60 109.60 106.40 106.66 0.1M
2024-04-29 112.58 112.58 109.96 109.97 0.1M
2024-04-26 109.20 111.92 108.00 111.71 0.2M
2024-04-25 108.40 109.61 107.98 109.30 0.1M
2024-04-24 107.67 108.60 107.52 108.53 0.1M
2024-04-23 108.01 108.84 106.99 107.93 0.2M
2024-04-22 110.27 110.65 105.71 107.66 0.3M
2024-04-19 110.28 111.20 110.04 110.39 0.3M
2024-04-18 111.45 112.32 110.19 110.67 0.2M
2024-04-17 112.84 113.23 111.47 111.53 0.2M
2024-04-16 112.96 112.96 111.62 112.05 0.2M
2024-04-15 115.22 115.61 112.94 113.00 0.1M
2024-04-12 115.86 116.64 114.88 115.00 0.1M
2024-04-11 117.89 118.82 115.57 115.68 0.2M
2024-04-10 119.30 119.57 117.75 117.92 0.3M
2024-04-09 120.56 120.81 119.97 120.18 0.2M
2024-04-08 120.79 121.61 120.51 120.55 0.3M
2024-04-05 120.93 121.63 120.27 120.46 0.2M
2024-04-04 122.40 122.40 120.31 120.75 0.3M
2024-04-03 120.45 122.66 120.45 121.22 0.5M
2024-04-02 120.57 121.46 120.15 120.94 0.2M
2024-04-01 122.74 122.87 120.13 120.77 0.3M
2024-03-28 122.40 123.41 122.37 123.37 0.3M
2024-03-27 122.80 122.88 122.14 122.39 0.5M
2024-03-26 121.94 122.79 121.70 122.24 0.1M
2024-03-25 121.86 122.09 121.43 121.70 0.2M
2024-03-22 122.66 122.99 121.32 121.48 0.2M
2024-03-21 121.74 123.15 121.15 122.66 0.2M
2024-03-20 120.20 122.00 120.06 121.72 0.2M
2024-03-19 119.22 121.17 119.22 120.77 0.3M
2024-03-18 119.43 120.02 119.04 119.13 0.2M
2024-03-15 118.15 120.38 118.15 119.43 0.4M
2024-03-14 120.25 120.76 119.03 119.07 0.2M
2024-03-13 120.50 121.56 120.21 120.21 0.3M
2024-03-12 120.34 120.90 119.57 120.71 0.2M
2024-03-11 121.82 122.00 120.54 120.62 0.2M
2024-03-08 123.76 123.76 122.10 122.11 0.2M
2024-03-07 122.95 123.41 122.32 122.70 0.2M
2024-03-06 123.35 123.69 121.46 122.25 0.5M
2024-03-05 124.35 124.42 122.82 123.08 0.3M
2024-03-04 124.35 124.98 123.68 124.38 0.4M
2024-03-01 124.34 125.14 124.13 124.72 0.2M
2024-02-29 125.19 125.19 123.99 124.48 0.2M
2024-02-28 123.64 124.87 123.64 124.10 0.4M
2024-02-27 125.06 125.22 123.74 123.81 0.3M
2024-02-26 124.68 125.11 124.31 124.65 0.2M
2024-02-23 124.50 125.73 124.40 124.90 0.2M
2024-02-22 125.50 127.64 123.82 124.82 1.5M
2024-02-21 128.72 128.73 126.74 126.77 0.2M
2024-02-20 127.80 128.94 127.80 128.65 0.3M
2024-02-16 128.54 129.28 128.28 128.51 0.4M
2024-02-15 129.17 129.80 128.23 128.64 0.5M
2024-02-14 130.19 130.19 128.31 128.40 0.7M
2024-02-13 129.12 129.68 128.00 128.58 0.6M
2024-02-12 129.78 130.86 129.78 130.11 0.3M
2024-02-09 129.99 130.57 129.48 129.95 0.3M
2024-02-08 128.60 129.83 128.60 129.74 0.5M
2024-02-07 128.30 130.14 128.30 129.09 0.6M
2024-02-06 127.32 128.95 127.32 128.71 0.5M
2024-02-05 129.16 129.16 127.39 127.48 0.5M
2024-02-02 126.69 130.19 126.69 129.28 0.5M
2024-02-01 126.53 127.85 126.53 127.73 0.6M
2024-01-31 125.45 127.02 125.32 125.65 0.6M
2024-01-30 123.75 126.77 123.28 126.43 0.9M
2024-01-29 120.50 124.00 120.50 123.75 2.6M
2024-01-26 113.43 113.43 111.57 111.75 0.1M
2024-01-25 113.33 114.21 112.49 112.57 0.1M
2024-01-24 114.55 114.55 112.00 112.00 0.2M
2024-01-23 114.72 115.31 112.80 113.45 0.1M
2024-01-22 110.79 113.79 110.79 113.68 0.1M
2024-01-19 110.60 110.90 108.84 110.52 0.1M
2024-01-18 109.15 110.32 108.96 109.99 0.0M
2024-01-17 108.50 110.18 108.50 109.11 0.1M
2024-01-16 108.55 109.98 108.50 109.20 0.1M
2024-01-12 112.00 112.41 109.71 109.90 0.1M
2024-01-11 110.64 111.03 110.20 110.73 0.1M
2024-01-10 110.18 111.54 110.18 111.07 0.1M
2024-01-09 111.18 111.18 110.08 110.76 0.1M
2024-01-08 112.16 112.96 111.14 112.26 0.1M
2024-01-05 113.21 115.12 112.49 112.66 0.2M
2024-01-04 115.52 115.59 114.01 114.12 0.2M
2024-01-03 116.28 116.28 114.34 115.00 0.2M
2024-01-02 119.04 119.34 116.04 116.45 0.1M