Historical Prices for Mcgrath Rent Cp (MGRC)

Symbol:

Historical Data for McGrath RentCorp (MGRC)

After Hours: $ 19.07

0.07 (+0.37%)

Volume: 100

4:07 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	17.83	19.83	16.13	19.00	165,852	0.09	0.48%
10/9/08	21.57	21.78	18.80	18.91	135,395	-2.74	-12.66%
10/8/08	23.03	23.71	21.59	21.65	170,210	-1.53	-6.60%
10/7/08	25.91	26.63	23.16	23.18	82,452	-2.24	-8.81%
10/6/08	25.31	26.20	24.2101	25.42	89,972	-0.53	-2.04%
10/3/08	26.79	27.79	25.93	25.95	69,437	-0.55	-2.08%
10/2/08	27.79	27.80	26.17	26.50	60,940	-1.12	-4.06%
10/1/08	28.66	28.67	27.41	27.62	47,691	-1.20	-4.16%
9/30/08	27.68	29.14	27.68	28.82	156,375	1.14	4.12%
9/29/08	29.21	29.59	27.40	27.68	60,662	-1.77	-6.01%
9/26/08	29.04	29.61	28.33	29.45	41,730	0.36	1.24%
9/25/08	28.90	29.73	28.84	29.09	69,747	0.43	1.50%
9/24/08	30.40	30.40	28.53	28.66	83,148	-1.39	-4.63%
9/23/08	30.67	31.17	30.03	30.05	64,759	-0.27	-0.89%
9/22/08	31.40	31.64	30.04	30.32	124,699	-0.96	-3.07%
9/19/08	30.78	32.46	30.00	31.28	452,224	1.96	6.68%
9/18/08	27.50	29.43	26.00	29.32	172,625	2.52	9.40%
9/17/08	28.07	28.50	26.75	26.80	60,455	-1.65	-5.80%
9/16/08	27.22	28.55	27.08	28.45	87,625	1.31	4.83%
9/15/08	27.33	28.37	27.14	27.14	58,675	-0.36	-1.31%
9/12/08	27.71	27.89	27.24	27.50	32,568	-0.23	-0.83%
9/11/08	27.54	27.81	26.96	27.73	76,608	0.12	0.43%
9/10/08	27.02	27.97	26.73	27.61	66,094	0.91	3.41%
9/9/08	27.66	28.24	26.70	26.70	62,559	-0.88	-3.19%
9/8/08	27.10	27.78	26.53	27.58	97,852	0.99	3.72%
9/5/08	27.03	27.06	26.41	26.59	62,870	-0.46	-1.70%
9/4/08	28.08	28.41	27.0101	27.05	83,476	-1.31	-4.62%
9/3/08	28.54	28.68	28.22	28.36	102,622	-0.18	-0.63%
9/2/08	28.78	29.24	28.13	28.54	53,932	0.04	0.14%
8/29/08	28.67	28.83	28.06	28.50	59,685	-0.22	-0.77%
8/28/08	28.60	28.91	28.27	28.72	89,524	0.20	0.70%
8/27/08	27.99	28.86	27.99	28.52	76,103	0.48	1.71%
8/26/08	28.00	28.28	27.29	28.04	56,975	0.07	0.25%
8/25/08	28.23	28.535	27.62	27.97	64,607	-0.41	-1.44%
8/22/08	28.32	28.77	28.13	28.38	56,931	0.24	0.85%
8/21/08	28.17	28.30	27.58	28.14	45,101	-0.33	-1.16%
8/20/08	28.33	28.74	28.02	28.47	72,644	0.11	0.39%
8/19/08	28.38	28.66	28.30	28.36	47,965	-0.25	-0.87%
8/18/08	28.69	28.95	28.07	28.61	69,144	0.03	0.10%
8/15/08	28.93	29.18	27.86	28.58	128,718	0.09	0.32%
8/14/08	28.64	28.73	28.19	28.49	114,533	-0.40	-1.38%
8/13/08	28.93	29.00	28.56	28.89	74,916	-0.04	-0.14%
8/12/08	29.86	29.86	28.71	28.93	103,460	-1.00	-3.34%
8/11/08	29.56	30.02	27.80	29.93	106,312	0.25	0.84%
8/8/08	27.55	30.19	27.39	29.68	141,625	2.51	9.24%
8/7/08	28.15	28.40	27.17	27.17	132,526	-1.00	-3.55%
8/6/08	29.18	29.21	28.17	28.17	73,930	-1.20	-4.09%
8/5/08	28.34	29.40	27.97	29.37	66,080	1.43	5.12%
8/4/08	28.62	28.62	27.80	27.94	72,405	-0.75	-2.61%
8/1/08	28.86	29.30	28.21	28.69	70,733	-0.09	-0.31%
7/31/08	28.60	29.40	27.80	28.78	105,236	-0.29	-1.00%
7/30/08	29.03	29.67	28.67	29.07	70,939	0.31	1.08%
7/29/08	28.01	29.12	27.585	28.76	97,383	0.82	2.93%
7/28/08	28.44	28.70	27.76	27.94	41,593	-0.59	-2.07%
7/25/08	28.66	29.37	28.05	28.53	76,981	0.23	0.81%
7/24/08	28.35	28.87	27.82	28.30	49,073	0.08	0.28%
7/23/08	28.44	29.02	28.04	28.22	60,130	-0.20	-0.70%
7/22/08	27.49	28.78	26.75	28.42	148,582	0.86	3.12%
7/21/08	27.39	27.75	25.85	27.56	68,276	0.38	1.40%
7/18/08	27.42	28.65	26.99	27.18	85,281	-0.25	-0.91%
7/17/08	28.02	28.30	27.27	27.43	97,970	-0.34	-1.22%
7/16/08	26.06	28.10	26.06	27.77	93,777	1.76	6.77%
7/15/08	25.59	26.83	25.08	26.01	94,409	0.05	0.19%
7/14/08	25.13	26.85	25.52	25.96	109,523	-0.66	-2.48%