McGrath RentCorp MGRC
NASDAQ · Amerika Birleşik Devletleri · Finans
$113,46-0,89 (-%0,78)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $113,67 | -%0,59 | $114,21 | $114,21 | $112,70 | 9,04K |
| 2026-09-30 | $114,35 | +%0,11 | $114,49 | $115,02 | $113,29 | 156,80K |
| 2026-09-29 | $114,23 | -%0,55 | $115,44 | $115,95 | $112,10 | 158,40K |
| 2026-09-28 | $114,86 | +%1,44 | $112,71 | $114,89 | $111,25 | 151,90K |
| 2026-09-25 | $113,23 | +%1,13 | $112,17 | $115,10 | $112,17 | 192,90K |
| 2026-09-24 | $111,96 | -%1,13 | $113,34 | $113,34 | $110,87 | 140,10K |
| 2026-09-23 | $113,24 | -%0,20 | $113,04 | $113,71 | $111,60 | 185,70K |
| 2026-09-22 | $113,47 | +%1,53 | $112,98 | $113,98 | $112,31 | 172,10K |
| 2026-09-21 | $111,76 | +%0,78 | $110,78 | $112,16 | $110,03 | 97,70K |
| 2026-09-18 | $110,89 | -%0,62 | $110,78 | $111,34 | $109,94 | 240,20K |
| 2026-09-17 | $111,58 | +%0,32 | $112,28 | $112,28 | $110,32 | 209,70K |
| 2026-09-16 | $111,22 | +%0,42 | $111,17 | $112,09 | $110,33 | 135,50K |
| 2026-09-15 | $110,75 | +%0,11 | $110,88 | $111,00 | $109,52 | 200,20K |
| 2026-09-14 | $110,63 | +%0,21 | $109,69 | $111,07 | $109,69 | 131,80K |
| 2026-09-11 | $110,40 | +%0,49 | $111,38 | $111,97 | $110,03 | 93,90K |
| 2026-09-10 | $109,86 | -%1,07 | $110,33 | $110,75 | $109,46 | 126,00K |
| 2026-09-09 | $111,05 | +%0,21 | $110,08 | $111,63 | $109,54 | 168,10K |
| 2026-09-08 | $110,82 | -%0,69 | $111,32 | $111,58 | $110,22 | 125,30K |
| 2026-09-04 | $111,59 | +%1,54 | $108,90 | $111,59 | $108,90 | 84,60K |
| 2026-09-03 | $109,90 | +%0,38 | $110,42 | $111,26 | $108,77 | 132,50K |
| 2026-09-02 | $109,48 | -%1,23 | $111,37 | $111,84 | $109,48 | 124,30K |
| 2026-09-01 | $110,84 | -%1,42 | $111,81 | $115,00 | $110,27 | 152,50K |
| 2026-08-31 | $112,44 | +%0,14 | $111,57 | $112,87 | $111,15 | 125,70K |
| 2026-08-28 | $112,28 | -%1,29 | $114,56 | $115,25 | $112,00 | 127,20K |
| 2026-08-27 | $113,75 | -%0,35 | $113,83 | $114,17 | $112,82 | 104,10K |
| 2026-08-26 | $114,15 | -%0,51 | $115,20 | $116,00 | $114,06 | 102,10K |
| 2026-08-25 | $114,73 | -%1,53 | $116,98 | $117,51 | $114,00 | 141,00K |
| 2026-08-24 | $116,51 | -%0,12 | $116,65 | $117,94 | $115,88 | 105,60K |
| 2026-08-21 | $116,65 | +%0,18 | $116,77 | $117,93 | $115,46 | 85,10K |
| 2026-08-20 | $116,44 | -%1,60 | $117,13 | $117,98 | $116,19 | 101,30K |
| 2026-08-19 | $118,33 | -%0,46 | $119,78 | $120,85 | $117,67 | 103,10K |
| 2026-08-18 | $118,88 | -%1,78 | $121,23 | $122,00 | $117,84 | 204,10K |
| 2026-08-17 | $121,04 | -%1,01 | $121,11 | $121,60 | $119,86 | 116,70K |
| 2026-08-14 | $122,28 | +%1,49 | $120,48 | $122,42 | $119,33 | 96,50K |
| 2026-08-13 | $120,48 | -%0,05 | $121,23 | $121,23 | $117,00 | 91,30K |
| 2026-08-12 | $120,54 | -%0,28 | $121,04 | $121,75 | $118,45 | 157,30K |
| 2026-08-11 | $120,88 | +%0,29 | $120,99 | $123,00 | $120,14 | 125,60K |
| 2026-08-10 | $120,53 | +%0,65 | $118,71 | $120,78 | $117,72 | 107,00K |
| 2026-08-07 | $119,75 | -%1,64 | $121,95 | $123,82 | $119,50 | 100,90K |
| 2026-08-06 | $121,75 | +%0,61 | $121,56 | $122,35 | $119,61 | 167,40K |
| 2026-08-05 | $121,01 | +%0,52 | $119,71 | $121,92 | $116,60 | 213,70K |
| 2026-08-04 | $120,38 | +%0,60 | $120,00 | $122,06 | $119,64 | 250,80K |
| 2026-08-03 | $119,66 | +%3,92 | $116,84 | $120,00 | $116,84 | 311,50K |
| 2026-07-31 | $115,15 | +%0,13 | $115,52 | $117,30 | $114,11 | 266,10K |
| 2026-07-30 | $115,00 | -%1,71 | $116,20 | $117,67 | $112,85 | 268,70K |
| 2026-07-29 | $117,00 | -%2,48 | $119,02 | $119,29 | $116,62 | 170,30K |
| 2026-07-28 | $119,98 | -%0,02 | $120,09 | $121,69 | $118,59 | 326,20K |
| 2026-07-27 | $120,00 | +%0,20 | $121,31 | $121,31 | $118,38 | 174,80K |
| 2026-07-24 | $119,76 | +%0,67 | $119,61 | $120,08 | $118,45 | 129,20K |
| 2026-07-23 | $118,96 | +%1,57 | $115,79 | $119,36 | $115,79 | 156,10K |
| 2026-07-22 | $117,12 | +%0,42 | $116,85 | $117,60 | $116,15 | 126,50K |
| 2026-07-21 | $116,63 | -%0,73 | $117,66 | $119,55 | $115,22 | 90,60K |
| 2026-07-20 | $117,49 | -%0,66 | $118,49 | $118,93 | $117,14 | 104,10K |
| 2026-07-17 | $118,27 | -%2,27 | $119,62 | $121,55 | $117,75 | 111,80K |
| 2026-07-16 | $121,02 | +%2,90 | $117,20 | $121,38 | $117,20 | 162,00K |
| 2026-07-15 | $117,61 | +%1,49 | $115,96 | $118,28 | $114,89 | 149,10K |
| 2026-07-14 | $115,88 | -%1,10 | $118,30 | $118,30 | $115,24 | 159,70K |
| 2026-07-13 | $117,17 | +%0,35 | $116,68 | $118,46 | $116,43 | 114,00K |
| 2026-07-10 | $116,76 | +%1,90 | $114,96 | $117,01 | $114,96 | 72,40K |
| 2026-07-09 | $114,58 | +%0,93 | $114,20 | $115,53 | $112,55 | 137,80K |
| 2026-07-08 | $113,52 | -%0,05 | $113,32 | $113,93 | $111,37 | 143,10K |
| 2026-07-07 | $113,58 | -%2,35 | $116,26 | $116,35 | $112,94 | 133,20K |
| 2026-07-06 | $116,31 | -%1,36 | $117,50 | $119,28 | $115,91 | 165,80K |
| 2026-07-02 | $117,91 | -%1,65 | $119,97 | $121,04 | $116,45 | 182,30K |
| 2026-07-01 | $119,89 | -%0,94 | $121,80 | $121,80 | $119,39 | 166,50K |
| 2026-06-30 | $121,03 | -%0,43 | $122,27 | $122,53 | $120,49 | 210,20K |
| 2026-06-29 | $121,55 | -%1,43 | $122,42 | $122,65 | $120,57 | 238,40K |
| 2026-06-26 | $123,31 | %0,00 | $124,10 | $125,83 | $121,64 | 1,11M |
| 2026-06-25 | $123,31 | +%1,25 | $121,83 | $125,15 | $121,73 | 238,60K |
| 2026-06-24 | $121,79 | +%1,91 | $118,91 | $122,74 | $118,91 | 255,50K |
| 2026-06-23 | $119,51 | +%0,92 | $117,76 | $119,99 | $116,43 | 218,50K |
| 2026-06-22 | $118,42 | +%0,19 | $118,62 | $119,71 | $117,91 | 162,90K |
| 2026-06-18 | $118,19 | +%3,89 | $114,63 | $118,51 | $114,63 | 426,70K |
| 2026-06-17 | $113,76 | -%0,28 | $113,43 | $115,96 | $112,50 | 158,90K |
| 2026-06-16 | $114,08 | -%0,09 | $114,85 | $116,23 | $113,72 | 210,40K |
| 2026-06-15 | $114,18 | -%0,79 | $114,90 | $116,55 | $113,68 | 182,80K |
| 2026-06-12 | $115,09 | +%0,22 | $115,62 | $116,44 | $114,65 | 89,90K |
| 2026-06-11 | $114,84 | +%1,66 | $113,75 | $115,85 | $113,29 | 126,60K |
| 2026-06-10 | $112,96 | +%0,16 | $113,71 | $114,19 | $112,31 | 151,20K |
| 2026-06-09 | $112,78 | +%3,17 | $110,44 | $113,70 | $110,44 | 302,70K |
| 2026-06-08 | $109,31 | +%0,39 | $109,05 | $110,27 | $107,68 | 152,10K |
| 2026-06-05 | $108,88 | -%0,42 | $109,67 | $110,63 | $108,04 | 146,50K |
| 2026-06-04 | $109,34 | +%2,24 | $108,34 | $110,12 | $108,22 | 174,70K |
| 2026-06-03 | $106,94 | +%0,01 | $106,79 | $107,29 | $105,36 | 150,30K |
| 2026-06-02 | $106,93 | -%0,54 | $107,21 | $109,55 | $106,46 | 211,00K |
| 2026-06-01 | $107,51 | -%1,36 | $108,28 | $109,87 | $104,98 | 153,80K |
| 2026-05-29 | $108,99 | -%2,14 | $111,60 | $112,10 | $108,77 | 191,60K |
| 2026-05-28 | $111,37 | -%0,28 | $111,68 | $111,79 | $109,81 | 103,70K |
| 2026-05-27 | $111,68 | -%0,03 | $112,21 | $113,15 | $111,12 | 91,90K |
| 2026-05-26 | $111,71 | +%1,48 | $110,37 | $113,94 | $110,37 | 244,60K |