Italia markets close in 7 hours 52 minutes

McGrath RentCorp (MGRC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,95+0,95 (+0,87%)
Alla chiusura: 04:00PM EDT
109,95 0,00 (0,00%)
Dopo ore: 04:16PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024109,82110,15108,76109,95109,9558.900
03 mag 2024109,77109,96108,33109,00109,0061.800
02 mag 2024107,42108,93106,74108,65108,65105.100
01 mag 2024106,86107,61105,44106,73106,7388.600
30 apr 2024109,60109,60106,40106,66106,66114.700
29 apr 2024112,58112,58109,96109,97109,97135.100
26 apr 2024109,20111,92108,00111,71111,71210.100
25 apr 2024108,40109,61107,98109,30109,30117.200
24 apr 2024107,67108,60107,52108,53108,53139.800
23 apr 2024108,01108,84106,99107,93107,93178.000
22 apr 2024110,27110,65105,71107,66107,66285.900
19 apr 2024110,28111,20110,04110,39110,39299.300
18 apr 2024111,45112,32110,19110,67110,67197.500
17 apr 2024112,84113,23111,47111,53111,53193.000
16 apr 2024112,96112,96111,62112,05112,05217.300
15 apr 2024115,22115,61112,94113,00113,0066.300
15 apr 20240.475 Dividendo
12 apr 2024115,86116,64114,88115,00114,53126.500
11 apr 2024117,89118,82115,57115,68115,20192.800
10 apr 2024119,30119,57117,75117,92117,43281.900
09 apr 2024120,56120,81119,97120,18119,68218.900
08 apr 2024120,79121,61120,51120,55120,05307.800
05 apr 2024120,93121,63120,27120,46119,96243.800
04 apr 2024122,40122,40120,31120,75120,25258.800
03 apr 2024120,45122,66120,45121,22120,72462.800
02 apr 2024120,57121,46120,15120,94120,44186.400
01 apr 2024122,74122,87120,13120,77120,27263.800
28 mar 2024122,40123,41122,37123,37122,86325.200
27 mar 2024122,80122,88122,14122,39121,88465.700
26 mar 2024121,94122,79121,70122,24121,74146.900
25 mar 2024121,86122,09121,43121,70121,20175.800
22 mar 2024122,66122,99121,32121,48120,98198.100
21 mar 2024121,74123,15121,15122,66122,15234.200
20 mar 2024120,20122,00120,06121,72121,22237.300
19 mar 2024119,22121,17119,22120,77120,27321.400
18 mar 2024119,43120,02119,04119,13118,64216.800
15 mar 2024118,15120,38118,15119,43118,94359.700
14 mar 2024120,25120,76119,03119,07118,58213.200
13 mar 2024120,50121,56120,21120,21119,71283.900
12 mar 2024120,34120,90119,57120,71120,21237.700
11 mar 2024121,82122,00120,54120,62120,12228.500
08 mar 2024123,76123,76122,10122,11121,61191.200
07 mar 2024122,95123,41122,32122,70122,19151.800
06 mar 2024123,35123,69121,46122,25121,75522.700
05 mar 2024124,35124,42122,82123,08122,57338.400
04 mar 2024124,35124,98123,68124,38123,87429.100
01 mar 2024124,34125,14124,13124,72124,20236.300
29 feb 2024125,19125,19123,99124,48123,97184.700
28 feb 2024123,64124,87123,64124,10123,59378.600
27 feb 2024125,06125,22123,74123,81123,30339.400
26 feb 2024124,68125,11124,30124,65124,14237.500
23 feb 2024124,50125,73124,40124,90124,38240.400
22 feb 2024125,50127,64123,82124,82124,301.496.800
21 feb 2024128,72128,73126,74126,77126,25209.200
20 feb 2024127,80128,94127,80128,65128,12263.600
16 feb 2024128,54129,28128,28128,51127,98377.500
15 feb 2024129,17129,80128,23128,64128,11481.000
14 feb 2024130,19130,19128,31128,40127,87722.500
13 feb 2024129,12129,68128,00128,58128,05632.200
12 feb 2024129,78130,86129,78130,11129,57328.700
09 feb 2024129,99130,57129,48129,95129,41262.800
08 feb 2024128,60129,83128,60129,74129,20486.100
07 feb 2024128,30130,14128,30129,09128,56606.600
06 feb 2024127,32128,95127,32128,71128,18547.200
05 feb 2024129,16129,16127,39127,48126,95541.400
02 feb 2024126,69130,19126,69129,28128,75489.900
01 feb 2024126,53127,85126,53127,73127,20618.800
31 gen 2024125,45127,02125,32125,65125,13600.800
30 gen 2024123,75126,77123,28126,43125,91946.400
29 gen 2024120,50124,00120,50123,75123,242.587.200
26 gen 2024113,43113,43111,57111,75111,2976.700
25 gen 2024113,33114,21112,49112,57112,11107.700
24 gen 2024114,55114,55112,00112,00111,54156.800
23 gen 2024114,72115,31112,80113,45112,9893.300
22 gen 2024110,79113,79110,79113,68113,2178.000
19 gen 2024110,60110,90108,84110,52110,0698.900
18 gen 2024109,15110,32108,96109,99109,5445.500
17 gen 2024108,50110,18108,50109,11108,6661.800
16 gen 2024108,55109,98108,50109,20108,75101.000
16 gen 20240.465 Dividendo
12 gen 2024112,00112,41109,71109,90108,9884.700
11 gen 2024110,64111,03110,20110,73109,81109.500
10 gen 2024110,18111,54110,18111,07110,14110.900
09 gen 2024111,18111,18110,08110,76109,8475.400
08 gen 2024112,16112,96111,14112,26111,32137.500
05 gen 2024113,21115,12112,49112,66111,72192.900
04 gen 2024115,52115,59114,01114,12113,17151.500
03 gen 2024116,28116,28114,34115,00114,04186.000
02 gen 2024119,04119,34116,04116,45115,4893.500
29 dic 2023119,69120,51118,85119,62118,62135.400
28 dic 2023119,39120,06118,86119,79118,7977.600
27 dic 2023119,38122,83118,34119,99118,99116.900
26 dic 2023119,00119,46118,30119,39118,3964.000
22 dic 2023117,76118,94117,28118,38117,3975.800
21 dic 2023116,78117,83115,35116,99116,01183.400
20 dic 2023118,41119,51115,66115,83114,86199.200
19 dic 2023117,60118,68116,90118,15117,16144.700
18 dic 2023115,50117,01114,71116,93115,95161.900
15 dic 2023114,70115,95113,79115,50114,54257.900
14 dic 2023114,53116,10113,82115,07114,11229.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...