McGrath RentCorp Common Stockのデータ

McGrath RentCorp Common Stockの基本情報

名前 McGrath RentCorp Common Stock
ティッカー MGRC
国 United States
上場年 1984.0
セクター Technology

McGrath RentCorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.84 78.82 80.84 79.0 106800.0 79.0
2021-02-12 80.97 79.86 80.07 80.28 70300.0 80.28
2021-02-11 80.41 79.0 79.76 80.01 153200.0 80.01
2021-02-10 79.88 79.0 79.88 79.6 53900.0 79.6
2021-02-09 79.47 77.46 78.17 79.25 85000.0 79.25
2021-02-08 78.25 75.82 76.02 78.1 59900.0 78.1
2021-02-05 76.02 74.47 75.68 75.47 71800.0 75.47
2021-02-04 75.39 72.97 73.06 75.29 94900.0 75.29
2021-02-03 73.88 71.64 72.97 72.97 104800.0 72.97
2021-02-02 73.8 72.08 72.24 73.38 114300.0 73.38
2021-02-01 72.71 69.71 70.19 72.09 105600.0 72.09
2021-01-29 73.4 68.8 70.7 69.79 148800.0 69.79
2021-01-28 72.15 70.24 71.49 70.62 94500.0 70.62
2021-01-27 71.96 69.06 70.32 70.88 157600.0 70.88
2021-01-26 73.39 71.72 73.39 72.3 92900.0 72.3
2021-01-25 73.16 71.81 72.58 72.67 86800.0 72.67
2021-01-22 73.43 71.66 71.66 73.3 80300.0 73.3
2021-01-21 72.68 71.27 72.04 72.44 89900.0 72.44
2021-01-20 73.11 70.89 72.24 71.72 62500.0 71.72
2021-01-19 73.6 71.58 73.6 71.87 110900.0 71.87
2021-01-15 73.24 71.1 71.52 72.7 97200.0 72.7
2021-01-14 73.92 71.1 72.34 72.65 75700.0 72.65
2021-01-13 74.39 71.96 74.25 72.12 111600.0 71.7
2021-01-12 74.81 72.85 72.85 74.71 73900.0 74.27
2021-01-11 73.95 71.85 72.55 72.55 81200.0 72.13
2021-01-08 74.77 72.49 74.69 73.27 105700.0 72.84
2021-01-07 74.67 72.5 72.75 74.5 108400.0 74.07
2021-01-06 73.66 68.49 68.49 72.66 154000.0 72.24
2021-01-05 68.22 65.44 65.44 67.4 104400.0 67.01
2021-01-04 67.74 64.58 67.74 65.44 185000.0 65.06
2020-12-31 67.51 65.27 65.84 67.1 105500.0 66.71
2020-12-30 66.17 64.47 64.95 65.91 72100.0 65.53
2020-12-29 65.5 63.89 65.5 64.65 56900.0 64.27
2020-12-28 65.42 64.13 64.85 65.24 66600.0 64.86
2020-12-24 64.27 63.27 64.13 64.22 49000.0 63.85
2020-12-23 63.92 62.17 62.17 63.83 60000.0 63.46
2020-12-22 62.74 61.65 62.3 61.93 111400.0 61.57
2020-12-21 65.14 61.86 64.56 62.07 135400.0 61.71
2020-12-18 65.99 64.15 65.06 65.7 514000.0 65.32
2020-12-17 64.76 63.0 63.97 64.74 98300.0 64.36
2020-12-16 64.45 63.15 63.91 63.71 115300.0 63.34
2020-12-15 63.97 62.12 63.39 63.65 107100.0 63.28
2020-12-14 64.39 62.54 63.4 62.96 70700.0 62.59
2020-12-11 64.24 62.38 63.31 62.89 68700.0 62.52
2020-12-10 64.5 63.56 64.45 63.86 79300.0 63.49
2020-12-09 65.88 64.16 65.88 64.68 91800.0 64.3
2020-12-08 65.4 64.72 64.72 65.21 54800.0 64.83
2020-12-07 65.77 64.64 65.43 65.13 42500.0 64.75
2020-12-04 65.81 64.17 64.99 65.73 56200.0 65.35
2020-12-03 64.55 63.39 63.86 64.05 43400.0 63.68
2020-12-02 64.48 62.66 64.48 63.4 69400.0 63.03
2020-12-01 65.46 63.79 64.41 64.36 65100.0 63.99
2020-11-30 64.97 63.2 64.96 63.64 93200.0 63.27
2020-11-27 65.66 64.27 65.66 64.86 34000.0 64.48
2020-11-25 67.01 65.51 67.01 65.75 57300.0 65.37
2020-11-24 67.43 65.36 65.36 67.01 72400.0 66.62
2020-11-23 65.89 65.13 65.24 65.26 54900.0 64.88
2020-11-20 65.19 63.94 64.34 64.6 67800.0 64.22
2020-11-19 64.74 63.4 64.41 64.6 71800.0 64.22
2020-11-18 65.64 63.94 64.54 64.53 58000.0 64.15
2020-11-17 64.64 62.74 64.34 64.04 77200.0 63.67
2020-11-16 64.64 63.46 64.0 64.64 90500.0 64.26
2020-11-13 63.05 61.63 62.1 62.63 51600.0 62.27
2020-11-12 63.12 60.88 62.77 61.59 50500.0 61.23
2020-11-11 64.53 62.49 64.53 62.95 61000.0 62.58
2020-11-10 64.81 62.23 62.9 64.14 88700.0 63.77
2020-11-09 65.0 62.01 63.28 62.01 112200.0 61.65
2020-11-06 60.31 58.77 59.67 59.3 52800.0 58.95
2020-11-05 60.6 58.75 58.75 59.46 74400.0 59.11
2020-11-04 59.46 58.2 59.36 58.58 74500.0 58.24
2020-11-03 61.77 59.78 60.37 59.84 91900.0 59.49
2020-11-02 60.02 57.9 57.96 59.03 74000.0 58.69
2020-10-30 58.35 55.04 56.09 57.08 123100.0 56.75
2020-10-29 59.36 57.23 57.88 58.37 119500.0 58.03
2020-10-28 61.94 57.8 58.52 58.4 98700.0 58.06
2020-10-27 62.69 59.8 61.95 60.1 61200.0 59.75
2020-10-26 63.43 60.9 62.79 62.24 66900.0 61.88
2020-10-23 65.07 62.82 64.67 63.62 59900.0 63.25
2020-10-22 65.53 62.17 63.33 64.18 81000.0 63.81
2020-10-21 63.96 62.86 63.61 63.23 29400.0 62.86
2020-10-20 64.09 63.15 63.62 63.55 59600.0 63.18
2020-10-19 65.42 63.22 65.15 63.28 42400.0 62.91
2020-10-16 65.24 64.17 64.99 64.71 51700.0 64.33
2020-10-15 65.3 63.69 64.11 65.15 45700.0 64.77
2020-10-14 66.68 64.89 66.25 64.94 43200.0 64.14
2020-10-13 68.69 65.9 68.69 66.15 70900.0 65.34
2020-10-12 69.52 67.77 67.92 68.79 47100.0 67.95
2020-10-09 67.95 66.94 67.07 67.92 66700.0 67.09
2020-10-08 67.29 65.34 66.66 66.31 73600.0 65.5
2020-10-07 66.79 64.82 64.91 66.05 144200.0 65.24
2020-10-06 66.18 63.32 63.84 64.32 134400.0 63.53
2020-10-05 63.44 62.01 62.12 63.34 94200.0 62.56
2020-10-02 62.37 59.68 60.11 61.9 102700.0 61.14
2020-10-01 61.39 59.2 59.64 61.21 120000.0 60.46
2020-09-30 60.49 59.58 59.82 59.59 99400.0 58.86
2020-09-29 60.35 58.71 60.3 59.61 61500.0 58.88
2020-09-28 60.54 58.97 58.97 60.29 80500.0 59.55
2020-09-25 58.85 57.79 57.79 58.49 47800.0 57.77
2020-09-24 59.23 57.27 58.11 58.24 77200.0 57.53
2020-09-23 59.27 57.58 58.55 57.95 82300.0 57.24
2020-09-22 58.57 57.23 57.81 58.44 92900.0 57.72
2020-09-21 59.67 56.1 59.15 57.74 126800.0 57.03
2020-09-18 62.02 59.78 61.8 60.11 306900.0 59.37
2020-09-17 61.66 60.2 60.48 61.32 108500.0 60.57
2020-09-16 61.84 60.47 60.53 61.35 88600.0 60.6
2020-09-15 62.5 60.14 62.11 60.46 70100.0 59.72
2020-09-14 64.02 61.72 63.04 61.92 63100.0 61.16
2020-09-11 63.02 62.23 63.0 62.48 77000.0 61.71
2020-09-10 64.07 62.3 63.82 62.94 114800.0 62.17
2020-09-09 65.3 63.32 64.54 63.44 97000.0 62.66
2020-09-08 65.2 63.58 64.63 63.99 118100.0 63.21
2020-09-04 67.42 65.01 67.19 65.03 94400.0 64.23
2020-09-03 68.02 65.85 67.96 66.24 122600.0 65.43
2020-09-02 68.05 66.88 67.1 67.72 64200.0 66.89
2020-09-01 67.15 65.39 66.36 67.1 85300.0 66.28
2020-08-31 67.07 66.26 67.07 66.36 133800.0 65.55
2020-08-28 67.92 66.46 67.77 67.33 70500.0 66.5
2020-08-27 67.9 66.56 67.29 67.47 132700.0 66.64
2020-08-26 68.06 66.74 68.05 67.13 137900.0 66.31
2020-08-25 69.25 67.42 69.25 68.31 149600.0 67.47
2020-08-24 69.02 67.78 68.18 68.75 110800.0 67.91
2020-08-21 68.1 66.88 67.56 67.61 97300.0 66.78
2020-08-20 67.75 66.91 67.18 67.6 50000.0 66.77
2020-08-19 68.32 66.8 67.21 67.77 74300.0 66.94
2020-08-18 67.47 66.71 67.1 67.24 122100.0 66.42
2020-08-17 68.36 67.02 67.47 67.28 136000.0 66.46
2020-08-14 67.84 66.73 66.76 67.47 84500.0 66.64
2020-08-13 70.45 66.2 69.14 67.49 116100.0 66.66
2020-08-12 69.54 65.06 66.11 69.05 265400.0 68.2
2020-08-11 64.04 62.23 62.36 63.41 183800.0 62.63
2020-08-10 61.97 60.6 60.79 61.5 89700.0 60.75
2020-08-07 60.61 59.54 59.54 60.44 69400.0 59.7
2020-08-06 59.98 59.13 59.3 59.84 58300.0 59.11
2020-08-05 59.39 58.07 59.13 59.36 72900.0 58.63
2020-08-04 59.45 57.82 58.32 58.65 93100.0 57.93
2020-08-03 59.98 57.77 58.11 58.43 104300.0 57.71
2020-07-31 60.02 56.31 60.0 58.02 140900.0 57.31
2020-07-30 64.2 58.84 62.0 59.98 211600.0 59.25
2020-07-29 58.56 55.51 55.51 58.32 113300.0 57.61
2020-07-28 56.28 55.11 55.22 55.36 166000.0 54.68
2020-07-27 55.54 54.27 54.82 55.49 86100.0 54.81
2020-07-24 56.38 54.77 56.29 54.87 103000.0 54.2
2020-07-23 56.02 54.43 54.43 55.98 133100.0 55.29
2020-07-22 54.78 53.92 54.33 54.24 60500.0 53.58
2020-07-21 54.87 53.76 53.91 54.55 125700.0 53.88
2020-07-20 54.68 53.08 54.68 53.46 95300.0 52.8
2020-07-17 55.19 54.36 54.42 54.69 99900.0 54.02
2020-07-16 55.25 53.89 55.15 54.37 86200.0 53.7
2020-07-15 55.85 54.35 54.35 55.46 122200.0 54.37
2020-07-14 53.29 52.23 52.55 53.19 66800.0 52.14
2020-07-13 53.42 51.41 51.99 52.69 132100.0 51.65
2020-07-10 51.42 50.15 50.15 51.25 64200.0 50.24
2020-07-09 51.64 49.37 51.37 50.22 77200.0 49.23
2020-07-08 52.65 50.6 51.79 51.56 84700.0 50.54
2020-07-07 53.46 51.87 52.51 52.03 76600.0 51.0
2020-07-06 54.01 52.68 54.0 52.95 140800.0 51.91
2020-07-02 54.78 52.67 54.02 52.91 75400.0 51.87
2020-07-01 54.92 52.85 54.12 52.95 108100.0 51.91
2020-06-30 54.34 53.41 53.41 54.01 152900.0 52.94
2020-06-29 53.68 51.91 52.11 53.67 113500.0 52.61
2020-06-26 52.25 50.87 52.23 51.33 223400.0 50.32
2020-06-25 52.71 51.09 51.28 52.61 94600.0 51.57
2020-06-24 53.12 50.46 52.7 51.43 124700.0 50.42
2020-06-23 53.9 53.1 53.58 53.4 103900.0 52.35
2020-06-22 52.96 51.34 52.5 52.88 83500.0 51.84
2020-06-19 53.97 52.45 53.97 52.77 217700.0 51.73
2020-06-18 54.8 52.94 53.71 53.26 65300.0 52.21
2020-06-17 55.99 53.92 55.99 54.28 136400.0 53.21
2020-06-16 57.25 54.8 57.25 55.58 111700.0 54.48
2020-06-15 55.58 52.99 53.04 55.21 107000.0 54.12
2020-06-12 56.5 53.36 56.32 54.89 76200.0 53.81
2020-06-11 57.91 53.86 57.24 54.13 109200.0 53.06
2020-06-10 60.89 58.44 60.56 59.48 94500.0 58.31
2020-06-09 61.04 58.76 59.61 60.39 97200.0 59.2
2020-06-08 61.95 60.33 61.77 60.61 58500.0 59.41
2020-06-05 61.53 60.38 61.53 60.63 86400.0 59.43
2020-06-04 59.48 57.24 57.55 58.86 85200.0 57.7
2020-06-03 59.02 57.52 57.9 58.05 71300.0 56.9
2020-06-02 57.21 55.55 56.48 56.78 112500.0 55.66
2020-06-01 56.92 55.61 56.15 56.21 117800.0 55.1
2020-05-29 57.62 55.23 57.33 55.76 135900.0 54.66
2020-05-28 60.0 58.07 60.0 58.14 108700.0 56.99
2020-05-27 59.49 57.56 58.03 59.11 138700.0 57.94
2020-05-26 57.47 55.96 56.1 56.44 142200.0 55.33
2020-05-22 54.49 53.62 54.12 54.49 60100.0 53.41
2020-05-21 54.79 53.82 54.0 53.9 83200.0 52.84
2020-05-20 54.85 53.15 54.09 54.09 103500.0 53.02
2020-05-19 54.3 52.85 53.22 52.97 163400.0 51.92
2020-05-18 54.09 52.31 52.71 53.63 140000.0 52.57
2020-05-15 50.72 48.5 49.64 50.28 215400.0 49.29
2020-05-14 50.15 45.71 46.27 50.01 235800.0 49.02
2020-05-13 48.31 46.53 48.24 47.54 123500.0 46.6
2020-05-12 50.78 48.55 50.64 48.63 130500.0 47.67
2020-05-11 52.45 50.58 51.88 50.79 100300.0 49.79
2020-05-08 53.28 51.44 52.1 52.89 66800.0 51.85
2020-05-07 52.9 50.23 52.12 50.86 88900.0 49.86
2020-05-06 52.91 50.8 51.92 51.12 120200.0 50.11
2020-05-05 54.53 51.63 53.61 51.91 89400.0 50.89
2020-05-04 53.13 50.69 52.23 53.09 144200.0 52.04
2020-05-01 53.97 51.96 52.73 53.09 165000.0 52.04
2020-04-30 59.39 53.39 56.61 54.55 260600.0 53.47
2020-04-29 60.55 57.27 57.59 60.28 204100.0 59.09
2020-04-28 56.45 54.2 55.95 55.69 166900.0 54.59
2020-04-27 55.11 51.64 51.8 54.68 197500.0 53.6
2020-04-24 51.43 50.0 50.58 51.12 109500.0 50.11
2020-04-23 51.54 50.05 50.28 50.36 152600.0 49.37
2020-04-22 51.89 49.85 51.31 49.96 102100.0 48.97
2020-04-21 51.13 49.5 50.16 50.27 91000.0 49.28
2020-04-20 52.09 49.75 50.34 50.88 250900.0 49.88
2020-04-17 52.14 48.81 49.41 51.73 193800.0 50.71
2020-04-16 50.38 47.0 49.45 48.23 181300.0 47.28
2020-04-15 52.37 49.33 52.37 49.43 121100.0 48.45
2020-04-14 54.61 52.68 54.33 53.54 95500.0 52.48
2020-04-13 55.02 52.05 55.02 52.64 71500.0 51.19
2020-04-09 56.15 54.0 55.25 55.72 142800.0 54.18
2020-04-08 54.71 52.09 53.37 53.39 102400.0 51.92
2020-04-07 56.4 52.0 55.5 52.53 93100.0 51.08
2020-04-06 54.41 51.99 53.04 54.15 127700.0 52.66
2020-04-03 52.46 49.09 51.91 50.57 263200.0 49.18
2020-04-02 53.36 48.94 50.17 52.25 117200.0 50.81
2020-04-01 51.71 48.38 50.3 50.07 143500.0 48.69
2020-03-31 54.64 51.26 53.18 52.38 162300.0 50.94
2020-03-30 54.35 51.16 51.16 53.78 118800.0 52.3
2020-03-27 54.04 50.0 52.36 51.16 183800.0 49.75
2020-03-26 55.77 52.21 52.43 54.86 154900.0 53.35
2020-03-25 54.57 50.4 52.7 51.55 148300.0 50.13
2020-03-24 52.97 49.06 49.06 52.61 123100.0 51.16
2020-03-23 47.98 44.32 47.85 46.69 229500.0 45.4
2020-03-20 50.38 45.68 48.89 47.08 335100.0 45.78
2020-03-19 50.15 45.03 46.34 48.77 270600.0 47.43
2020-03-18 51.38 46.24 49.01 46.58 244700.0 45.3
2020-03-17 52.19 49.46 49.59 51.98 207100.0 50.55
2020-03-16 51.4 48.0 48.0 49.43 232500.0 48.07
2020-03-13 55.25 47.62 49.94 55.15 244600.0 53.63
2020-03-12 52.22 46.45 49.73 47.14 200800.0 45.84
2020-03-11 56.8 52.01 56.39 53.12 162500.0 51.66
2020-03-10 58.29 54.12 56.57 58.15 228500.0 56.55
2020-03-09 61.51 54.99 61.17 55.31 218300.0 53.79
2020-03-06 65.92 63.58 65.44 65.35 149700.0 63.55
2020-03-05 69.7 65.77 69.47 67.37 116600.0 65.51
2020-03-04 71.55 68.1 69.37 71.04 124200.0 69.08
2020-03-03 71.99 67.2 70.38 68.31 162700.0 66.43
2020-03-02 70.7 67.74 69.94 70.68 147300.0 68.73
2020-02-28 70.1 67.56 68.72 69.45 250300.0 67.54
2020-02-27 72.44 68.28 70.75 70.36 243100.0 68.42
2020-02-26 80.0 69.23 80.0 71.92 264700.0 69.94
2020-02-25 78.76 75.64 78.76 76.04 89600.0 73.94
2020-02-24 79.01 75.69 77.42 78.54 107800.0 76.38
2020-02-21 80.62 78.94 80.02 79.5 116800.0 77.31
2020-02-20 81.76 79.57 81.46 80.73 92200.0 78.51
2020-02-19 82.41 80.7 81.24 81.79 168300.0 79.54
2020-02-18 81.77 80.64 81.46 81.18 59700.0 78.94