Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

McGrath RentCorp - Common Stock (NQ:MGRC)

114.34 +0.42 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2026 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 (%)
Jan 27, 2026 113.80 114.97 113.30 114.34 112,606 +0.42(+0.37%)
Jan 26, 2026 113.82 114.97 112.61 113.92 104,998 +0.12(+0.11%)
Jan 23, 2026 115.20 116.36 113.76 113.80 111,934 -2.35(-2.02%)
Jan 22, 2026 113.61 116.47 113.61 116.15 195,490 +3.24(+2.87%)
Jan 21, 2026 109.43 113.43 109.08 112.91 143,072 +4.08(+3.75%)
Jan 20, 2026 107.84 109.08 107.54 108.83 78,941 -1.29(-1.17%)
Jan 16, 2026 110.53 110.74 108.38 110.12 101,806 -1.14(-1.02%)
Jan 15, 2026 109.80 112.38 109.73 111.26 113,029 +1.46(+1.33%)
Jan 14, 2026 108.90 109.88 107.13 109.80 158,292 +0.35(+0.32%)
Jan 13, 2026 110.13 110.27 109.01 109.45 73,697 -0.45(-0.41%)
Jan 12, 2026 107.59 111.13 105.95 109.90 85,122 +1.57(+1.45%)
Jan 09, 2026 109.25 110.30 108.10 108.33 59,683 -0.60(-0.55%)
Jan 08, 2026 105.89 110.03 105.89 108.93 114,867 +2.43(+2.28%)
Jan 07, 2026 107.81 108.05 105.27 106.50 104,343 -1.30(-1.21%)
Jan 06, 2026 106.22 108.48 105.14 107.80 101,513 +0.72(+0.67%)
Jan 05, 2026 104.77 109.08 104.00 107.08 109,127 +1.85(+1.76%)
Jan 02, 2026 104.53 106.07 103.78 105.23 102,862 +0.30(+0.29%)
Dec 31, 2025 106.16 106.48 103.71 104.93 143,049 -1.43(-1.34%)
Dec 30, 2025 105.98 106.96 104.54 106.36 163,274 +0.10(+0.09%)
Dec 29, 2025 108.05 108.46 101.64 106.26 250,126 -1.79(-1.66%)
Dec 26, 2025 107.84 108.40 106.67 108.05 69,038 +0.40(+0.37%)
Dec 24, 2025 107.80 108.26 107.11 107.65 60,322 -0.62(-0.57%)
Dec 23, 2025 107.88 108.78 107.40 108.27 108,240 -0.02(-0.02%)
Dec 22, 2025 107.78 108.57 106.83 108.29 101,411 +0.23(+0.21%)
Dec 19, 2025 107.15 108.29 106.37 108.06 248,231 +0.40(+0.37%)
Dec 18, 2025 107.42 108.31 106.11 107.66 129,382 +1.40(+1.32%)
Dec 17, 2025 107.12 109.41 105.78 106.26 139,419 -1.28(-1.19%)
Dec 16, 2025 108.13 109.23 107.26 107.54 123,372 -0.37(-0.34%)
Dec 15, 2025 108.12 108.86 106.99 107.91 114,528 +1.14(+1.07%)
Dec 12, 2025 110.44 111.26 106.24 106.77 179,165 -3.50(-3.17%)
Dec 11, 2025 107.18 110.53 107.18 110.27 164,221 +3.21(+3.00%)
Dec 10, 2025 102.72 107.80 102.00 107.06 166,174 +4.34(+4.23%)
Dec 09, 2025 101.90 104.11 100.81 102.72 75,831 +0.62(+0.61%)
Dec 08, 2025 103.10 103.32 101.50 102.10 85,993 -1.01(-0.98%)
Dec 05, 2025 103.36 104.84 102.26 103.11 85,911 -0.21(-0.20%)
Dec 04, 2025 103.93 104.30 103.11 103.32 74,036 -1.10(-1.05%)
Dec 03, 2025 101.84 105.32 101.33 104.42 89,870 +3.37(+3.33%)
Dec 02, 2025 102.14 102.28 100.70 101.05 128,002 -0.93(-0.91%)
Dec 01, 2025 102.40 103.81 101.13 101.98 139,933 -1.10(-1.07%)
Nov 28, 2025 103.55 103.55 102.51 103.08 60,821 -0.80(-0.77%)
Nov 26, 2025 103.73 104.70 102.23 103.88 159,397 -0.35(-0.34%)
Nov 25, 2025 100.13 104.44 99.69 104.23 196,013 +4.56(+4.58%)
Nov 24, 2025 99.44 100.07 98.65 99.67 177,833 -0.31(-0.31%)
Nov 21, 2025 96.15 101.05 96.13 99.98 120,190 +4.09(+4.27%)
Nov 20, 2025 97.51 98.22 95.47 95.89 110,748 -0.13(-0.14%)
Nov 19, 2025 95.51 96.33 95.25 96.02 161,642 +0.42(+0.44%)
Nov 18, 2025 97.17 97.86 94.99 95.60 119,477 -1.78(-1.83%)
Nov 17, 2025 101.73 101.73 97.07 97.38 110,107 -4.09(-4.03%)
Nov 14, 2025 101.37 101.77 100.43 101.47 145,029 -0.23(-0.23%)
Nov 13, 2025 102.67 103.89 101.33 101.70 108,220 -1.65(-1.60%)
Nov 12, 2025 102.60 104.00 102.60 103.35 85,778 +0.53(+0.52%)
Nov 11, 2025 104.07 104.25 102.67 102.82 108,891 -1.12(-1.08%)
Nov 10, 2025 105.02 106.56 103.38 103.94 101,741 -0.68(-0.65%)
Nov 07, 2025 105.67 106.00 104.01 104.62 127,628 -1.30(-1.23%)
Nov 06, 2025 107.10 107.11 105.58 105.92 111,229 -1.73(-1.61%)
Nov 05, 2025 107.80 108.60 106.74 107.65 80,992 -0.01(-0.01%)
Nov 04, 2025 108.58 108.82 106.16 107.66 62,714 -1.48(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.