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
2025-09-30 116.58 117.35 116.41 117.30 0.1M
2025-09-29 118.67 118.86 116.11 116.88 0.1M
2025-09-26 118.70 119.49 118.06 118.48 0.1M
2025-09-25 119.60 119.60 118.28 118.78 0.1M
2025-09-24 119.00 120.54 119.00 119.96 0.2M
2025-09-23 121.42 122.75 119.20 119.44 0.1M
2025-09-22 121.08 122.98 119.00 120.74 0.2M
2025-09-19 123.43 123.43 119.87 120.77 0.3M
2025-09-18 123.41 124.46 122.52 123.47 0.2M
2025-09-17 123.99 124.59 121.23 121.98 0.1M
2025-09-16 123.66 125.50 122.27 123.81 0.1M
2025-09-15 122.45 123.90 120.06 123.35 0.1M
2025-09-12 125.05 125.06 122.02 122.31 0.1M
2025-09-11 123.24 126.42 122.64 125.99 0.1M
2025-09-10 122.11 124.29 121.15 122.61 0.1M
2025-09-09 122.34 123.38 119.21 122.59 0.1M
2025-09-08 125.68 125.74 122.83 123.41 0.1M
2025-09-05 125.47 127.68 124.44 125.68 0.1M
2025-09-04 123.02 126.00 122.18 125.62 0.2M
2025-09-03 119.80 122.50 119.74 122.41 0.1M
2025-09-02 120.46 120.83 119.53 120.59 0.1M
2025-08-29 124.41 125.31 120.80 121.49 0.1M
2025-08-28 125.04 125.28 121.00 124.57 0.2M
2025-08-27 123.31 125.67 123.03 125.02 0.1M
2025-08-26 121.35 124.16 121.06 123.89 0.1M
2025-08-25 123.59 123.83 121.63 121.86 0.1M
2025-08-22 118.76 124.27 117.83 124.02 0.1M
2025-08-21 118.21 119.25 117.69 117.80 0.1M
2025-08-20 121.78 122.75 118.29 118.43 0.1M
2025-08-19 121.46 122.49 120.11 121.57 0.2M
2025-08-18 120.12 122.50 118.93 121.38 0.2M
2025-08-15 120.29 121.00 118.39 119.56 0.1M
2025-08-14 121.21 121.21 118.83 119.55 0.1M
2025-08-13 121.47 122.50 120.88 121.90 0.1M
2025-08-12 120.00 121.78 119.36 121.25 0.2M
2025-08-11 117.43 119.28 116.48 119.00 0.1M
2025-08-08 117.62 118.60 116.87 117.90 0.1M
2025-08-07 119.18 119.18 116.77 117.44 0.1M
2025-08-06 120.67 121.35 118.37 118.51 0.1M
2025-08-05 121.58 121.58 119.68 120.67 0.1M
2025-08-04 120.44 120.97 119.83 120.77 0.1M
2025-08-01 123.10 123.49 119.73 120.01 0.2M
2025-07-31 125.76 126.27 123.63 124.79 0.2M
2025-07-30 127.37 128.33 124.20 126.27 0.1M
2025-07-29 126.25 128.41 125.00 127.77 0.2M
2025-07-28 124.29 126.38 122.39 126.25 0.1M
2025-07-25 118.88 126.30 118.81 124.50 0.2M
2025-07-24 114.67 119.40 113.86 115.96 0.1M
2025-07-23 115.40 115.95 114.49 115.05 0.1M
2025-07-22 113.50 115.83 112.26 114.44 0.1M
2025-07-21 114.37 115.42 113.50 113.60 0.1M
2025-07-18 118.07 118.07 113.75 113.92 0.1M
2025-07-17 117.38 118.81 116.55 117.11 0.1M
2025-07-16 116.51 117.84 115.41 117.39 0.1M
2025-07-15 120.08 120.08 116.18 116.18 0.1M
2025-07-14 119.23 119.75 118.63 119.42 0.1M
2025-07-11 120.55 120.55 119.61 119.82 0.1M
2025-07-10 120.18 122.71 119.70 121.37 0.1M
2025-07-09 119.03 120.30 117.70 119.77 0.1M
2025-07-08 119.47 119.71 118.25 118.46 0.1M
2025-07-07 120.39 121.70 118.71 118.97 0.1M
2025-07-03 120.89 122.28 119.42 120.74 0.1M
2025-07-02 118.32 120.31 117.95 120.07 0.1M
2025-07-01 115.53 119.50 114.66 118.52 0.2M
2025-06-30 118.52 118.52 115.33 115.96 0.1M
2025-06-27 116.82 118.21 116.67 118.14 0.5M
2025-06-26 114.11 117.25 114.11 116.63 0.2M
2025-06-25 115.78 115.78 114.39 114.71 0.1M
2025-06-24 112.84 116.33 111.89 116.05 0.2M
2025-06-23 111.29 112.56 110.56 111.97 0.1M
2025-06-20 114.98 115.25 111.06 111.30 0.2M
2025-06-18 112.29 114.81 112.29 114.16 0.2M
2025-06-17 111.44 115.18 111.40 112.52 0.2M
2025-06-16 114.44 115.20 111.75 112.43 0.1M
2025-06-13 114.55 116.12 113.55 113.75 0.2M
2025-06-12 116.43 116.59 115.40 115.77 0.1M
2025-06-11 118.49 118.49 116.55 117.03 0.2M
2025-06-10 116.41 118.53 116.22 117.94 0.2M
2025-06-09 114.42 116.25 113.76 116.12 0.2M
2025-06-06 115.23 115.28 113.26 114.24 0.1M
2025-06-05 114.79 114.79 112.55 113.62 0.1M
2025-06-04 116.09 116.89 113.91 113.99 0.1M
2025-06-03 114.51 117.20 114.51 116.29 0.2M
2025-06-02 113.20 115.24 111.41 114.35 0.2M
2025-05-30 113.17 113.17 112.14 112.38 0.1M
2025-05-29 114.20 116.10 112.73 113.36 0.1M
2025-05-28 115.72 116.92 113.22 113.60 0.1M
2025-05-27 114.49 115.63 113.98 115.42 0.1M
2025-05-23 113.01 114.57 112.72 113.38 0.1M
2025-05-22 112.68 114.86 112.01 114.55 0.1M
2025-05-21 115.78 117.32 112.55 113.48 0.3M
2025-05-20 115.71 116.94 115.43 116.58 0.1M
2025-05-19 114.14 115.86 114.00 115.77 0.1M
2025-05-16 114.68 116.79 114.46 115.74 0.1M
2025-05-15 114.51 115.93 113.93 115.01 0.1M
2025-05-14 114.77 115.37 113.94 114.11 0.1M
2025-05-13 114.97 116.72 114.47 115.46 0.1M
2025-05-12 114.20 115.54 112.90 113.74 0.1M
2025-05-09 111.18 112.48 109.45 110.18 0.1M
2025-05-08 110.16 113.16 108.83 111.97 0.2M
2025-05-07 108.83 109.70 107.45 109.40 0.1M
2025-05-06 107.96 109.65 107.32 107.90 0.1M
2025-05-05 108.89 110.55 108.50 108.50 0.1M
2025-05-02 108.70 110.88 108.70 109.62 0.2M
2025-05-01 106.66 109.15 105.20 107.37 0.2M
2025-04-30 106.70 107.01 104.60 106.67 0.2M
2025-04-29 105.88 108.09 105.70 107.56 0.2M
2025-04-28 103.36 106.44 101.21 106.32 0.2M
2025-04-25 103.58 107.00 97.81 103.37 0.1M
2025-04-24 102.89 104.02 102.02 104.02 0.1M
2025-04-23 104.09 106.18 101.76 102.42 0.1M
2025-04-22 103.43 104.15 101.19 101.86 0.1M
2025-04-21 104.72 104.72 101.42 102.80 0.1M
2025-04-17 105.44 106.05 104.50 104.93 0.1M
2025-04-16 106.09 106.09 103.80 105.36 0.1M
2025-04-15 105.49 107.67 105.32 106.58 0.1M
2025-04-14 105.37 107.92 103.57 106.79 0.2M
2025-04-11 103.24 105.01 101.68 104.35 0.1M
2025-04-10 104.67 105.08 100.54 102.79 0.1M
2025-04-09 100.54 108.32 100.03 107.22 0.2M
2025-04-08 105.39 106.87 100.28 101.45 0.2M
2025-04-07 102.25 109.39 102.25 104.66 0.3M
2025-04-04 103.54 106.66 102.82 105.12 0.2M
2025-04-03 109.04 110.93 106.46 107.15 0.1M
2025-04-02 111.80 113.90 111.53 113.22 0.2M
2025-04-01 110.70 114.43 104.97 112.40 0.2M
2025-03-31 112.67 113.39 110.98 111.40 0.2M
2025-03-28 115.19 115.94 113.43 113.52 0.1M
2025-03-27 116.72 116.91 114.50 115.19 0.1M
2025-03-26 117.09 117.57 115.92 116.44 0.1M
2025-03-25 116.80 117.93 115.60 116.91 0.1M
2025-03-24 115.16 116.52 114.73 116.35 0.1M
2025-03-21 114.64 114.64 112.46 113.41 0.2M
2025-03-20 114.69 115.82 113.63 114.64 0.1M
2025-03-19 113.82 116.08 112.33 115.77 0.1M
2025-03-18 114.34 114.34 113.27 113.54 0.1M
2025-03-17 112.76 114.64 112.71 114.49 0.1M
2025-03-14 110.57 113.57 109.34 113.56 0.1M
2025-03-13 110.03 113.39 109.30 109.58 0.1M
2025-03-12 111.46 112.33 109.71 110.96 0.1M
2025-03-11 110.68 112.08 109.82 111.05 0.2M
2025-03-10 111.43 112.99 109.09 109.99 0.4M
2025-03-07 114.52 115.11 111.76 111.95 0.2M
2025-03-06 114.67 116.82 113.94 114.86 0.1M
2025-03-05 115.54 118.39 114.33 114.97 0.2M
2025-03-04 119.11 119.43 115.79 116.03 0.1M
2025-03-03 121.91 122.63 118.90 119.66 0.2M
2025-02-28 124.29 125.43 121.50 122.00 0.2M
2025-02-27 125.26 125.95 123.68 124.04 0.2M
2025-02-26 125.60 126.98 124.88 125.19 0.2M
2025-02-25 126.45 126.45 124.32 125.25 0.2M
2025-02-24 128.22 128.22 124.82 125.66 0.2M
2025-02-21 129.76 129.93 124.58 127.18 0.2M
2025-02-20 123.00 129.56 123.00 128.96 0.3M
2025-02-19 121.19 124.83 121.19 123.85 0.1M
2025-02-18 120.94 122.42 120.43 122.22 0.1M
2025-02-14 119.56 121.26 119.18 120.38 0.1M
2025-02-13 120.39 121.57 119.79 120.14 0.1M
2025-02-12 121.69 121.69 119.78 119.78 0.1M
2025-02-11 121.17 123.80 120.99 122.74 0.2M
2025-02-10 121.06 122.55 119.84 121.25 0.1M
2025-02-07 124.78 124.78 120.72 120.73 0.1M
2025-02-06 123.52 125.14 123.02 124.97 0.2M
2025-02-05 122.82 123.35 121.53 123.35 0.4M
2025-02-04 121.98 123.42 121.98 122.44 0.1M
2025-02-03 121.66 123.25 120.39 121.98 0.1M
2025-01-31 123.52 123.55 121.62 122.67 0.1M
2025-01-30 124.88 124.88 122.59 124.31 0.2M
2025-01-29 122.90 123.44 121.16 122.58 0.1M
2025-01-28 123.00 124.53 122.17 122.70 0.2M
2025-01-27 122.34 124.00 122.15 123.00 0.1M
2025-01-24 122.86 123.70 122.55 122.66 0.1M
2025-01-23 122.45 124.02 121.14 123.48 0.1M
2025-01-22 120.93 123.73 120.28 123.07 0.2M
2025-01-21 119.20 121.62 119.20 121.48 0.1M
2025-01-17 119.45 120.61 117.20 118.28 0.1M
2025-01-16 117.30 119.36 116.50 119.00 0.1M
2025-01-15 116.74 118.20 115.27 117.87 0.1M
2025-01-14 114.62 116.21 113.42 114.72 0.1M
2025-01-13 110.64 114.54 110.64 114.51 0.1M
2025-01-10 110.23 111.62 109.81 111.43 0.1M
2025-01-08 110.29 111.80 109.38 111.66 0.1M
2025-01-07 109.89 111.64 109.38 110.56 0.2M
2025-01-06 111.17 111.20 109.78 110.08 0.1M
2025-01-03 111.00 112.02 110.16 111.20 0.1M
2025-01-02 112.30 112.56 109.98 110.31 0.1M