U.S. markets closed
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,530.50 +92.25 (+0.53%) E-mini Russell 2000 Index Futur
2,005.10 +15.40 (+0.77%) Petróleo
79.10 +0.10 (+0.13%) Oro
2,333.00 +22.00 (+0.95%)
McGrath RentCorp (MGRC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 106.86 | 107.61 | 105.44 | 106.73 | 106.73 | 88,600 |
| 30 abr 2024 | 109.60 | 109.60 | 106.40 | 106.66 | 106.66 | 114,700 |
| 29 abr 2024 | 112.58 | 112.58 | 109.96 | 109.97 | 109.97 | 135,100 |
| 26 abr 2024 | 109.20 | 111.92 | 108.00 | 111.71 | 111.71 | 210,100 |
| 25 abr 2024 | 108.40 | 109.61 | 107.98 | 109.30 | 109.30 | 117,200 |
| 24 abr 2024 | 107.67 | 108.60 | 107.52 | 108.53 | 108.53 | 139,800 |
| 23 abr 2024 | 108.01 | 108.84 | 106.99 | 107.93 | 107.93 | 178,000 |
| 22 abr 2024 | 110.27 | 110.65 | 105.71 | 107.66 | 107.66 | 285,900 |
| 19 abr 2024 | 110.28 | 111.20 | 110.04 | 110.39 | 110.39 | 299,300 |
| 18 abr 2024 | 111.45 | 112.32 | 110.19 | 110.67 | 110.67 | 197,500 |
| 17 abr 2024 | 112.84 | 113.23 | 111.47 | 111.53 | 111.53 | 193,000 |
| 16 abr 2024 | 112.96 | 112.96 | 111.62 | 112.05 | 112.05 | 217,300 |
| 15 abr 2024 | 115.22 | 115.61 | 112.94 | 113.00 | 113.00 | 66,300 |
| 15 abr 2024 | 0.475 Dividendo | |||||
| 12 abr 2024 | 115.86 | 116.64 | 114.88 | 115.00 | 114.53 | 126,500 |
| 11 abr 2024 | 117.89 | 118.82 | 115.57 | 115.68 | 115.20 | 192,800 |
| 10 abr 2024 | 119.30 | 119.57 | 117.75 | 117.92 | 117.43 | 281,900 |
| 09 abr 2024 | 120.56 | 120.81 | 119.97 | 120.18 | 119.68 | 218,900 |
| 08 abr 2024 | 120.79 | 121.61 | 120.51 | 120.55 | 120.05 | 307,800 |
| 05 abr 2024 | 120.93 | 121.63 | 120.27 | 120.46 | 119.96 | 243,800 |
| 04 abr 2024 | 122.40 | 122.40 | 120.31 | 120.75 | 120.25 | 258,800 |
| 03 abr 2024 | 120.45 | 122.66 | 120.45 | 121.22 | 120.72 | 462,800 |
| 02 abr 2024 | 120.57 | 121.46 | 120.15 | 120.94 | 120.44 | 186,400 |
| 01 abr 2024 | 122.74 | 122.87 | 120.13 | 120.77 | 120.27 | 263,800 |
| 28 mar 2024 | 122.40 | 123.41 | 122.37 | 123.37 | 122.86 | 325,200 |
| 27 mar 2024 | 122.80 | 122.88 | 122.14 | 122.39 | 121.88 | 465,700 |
| 26 mar 2024 | 121.94 | 122.79 | 121.70 | 122.24 | 121.74 | 146,900 |
| 25 mar 2024 | 121.86 | 122.09 | 121.43 | 121.70 | 121.20 | 175,800 |
| 22 mar 2024 | 122.66 | 122.99 | 121.32 | 121.48 | 120.98 | 198,100 |
| 21 mar 2024 | 121.74 | 123.15 | 121.15 | 122.66 | 122.15 | 234,200 |
| 20 mar 2024 | 120.20 | 122.00 | 120.06 | 121.72 | 121.22 | 237,300 |
| 19 mar 2024 | 119.22 | 121.17 | 119.22 | 120.77 | 120.27 | 321,400 |
| 18 mar 2024 | 119.43 | 120.02 | 119.04 | 119.13 | 118.64 | 216,800 |
| 15 mar 2024 | 118.15 | 120.38 | 118.15 | 119.43 | 118.94 | 359,700 |
| 14 mar 2024 | 120.25 | 120.76 | 119.03 | 119.07 | 118.58 | 213,200 |
| 13 mar 2024 | 120.50 | 121.56 | 120.21 | 120.21 | 119.71 | 283,900 |
| 12 mar 2024 | 120.34 | 120.90 | 119.57 | 120.71 | 120.21 | 237,700 |
| 11 mar 2024 | 121.82 | 122.00 | 120.54 | 120.62 | 120.12 | 228,500 |
| 08 mar 2024 | 123.76 | 123.76 | 122.10 | 122.11 | 121.61 | 191,200 |
| 07 mar 2024 | 122.95 | 123.41 | 122.32 | 122.70 | 122.19 | 151,800 |
| 06 mar 2024 | 123.35 | 123.69 | 121.46 | 122.25 | 121.75 | 522,700 |
| 05 mar 2024 | 124.35 | 124.42 | 122.82 | 123.08 | 122.57 | 338,400 |
| 04 mar 2024 | 124.35 | 124.98 | 123.68 | 124.38 | 123.87 | 429,100 |
| 01 mar 2024 | 124.34 | 125.14 | 124.13 | 124.72 | 124.20 | 236,300 |
| 29 feb 2024 | 125.19 | 125.19 | 123.99 | 124.48 | 123.97 | 184,700 |
| 28 feb 2024 | 123.64 | 124.87 | 123.64 | 124.10 | 123.59 | 378,600 |
| 27 feb 2024 | 125.06 | 125.22 | 123.74 | 123.81 | 123.30 | 339,400 |
| 26 feb 2024 | 124.68 | 125.11 | 124.30 | 124.65 | 124.14 | 237,500 |
| 23 feb 2024 | 124.50 | 125.73 | 124.40 | 124.90 | 124.38 | 240,400 |
| 22 feb 2024 | 125.50 | 127.64 | 123.82 | 124.82 | 124.30 | 1,496,800 |
| 21 feb 2024 | 128.72 | 128.73 | 126.74 | 126.77 | 126.25 | 209,200 |
| 20 feb 2024 | 127.80 | 128.94 | 127.80 | 128.65 | 128.12 | 263,600 |
| 16 feb 2024 | 128.54 | 129.28 | 128.28 | 128.51 | 127.98 | 377,500 |
| 15 feb 2024 | 129.17 | 129.80 | 128.23 | 128.64 | 128.11 | 481,000 |
| 14 feb 2024 | 130.19 | 130.19 | 128.31 | 128.40 | 127.87 | 722,500 |
| 13 feb 2024 | 129.12 | 129.68 | 128.00 | 128.58 | 128.05 | 632,200 |
| 12 feb 2024 | 129.78 | 130.86 | 129.78 | 130.11 | 129.57 | 328,700 |
| 09 feb 2024 | 129.99 | 130.57 | 129.48 | 129.95 | 129.41 | 262,800 |
| 08 feb 2024 | 128.60 | 129.83 | 128.60 | 129.74 | 129.20 | 486,100 |
| 07 feb 2024 | 128.30 | 130.14 | 128.30 | 129.09 | 128.56 | 606,600 |
| 06 feb 2024 | 127.32 | 128.95 | 127.32 | 128.71 | 128.18 | 547,200 |
| 05 feb 2024 | 129.16 | 129.16 | 127.39 | 127.48 | 126.95 | 541,400 |
| 02 feb 2024 | 126.69 | 130.19 | 126.69 | 129.28 | 128.75 | 489,900 |
| 01 feb 2024 | 126.53 | 127.85 | 126.53 | 127.73 | 127.20 | 618,800 |
| 31 ene 2024 | 125.45 | 127.02 | 125.32 | 125.65 | 125.13 | 600,800 |
| 30 ene 2024 | 123.75 | 126.77 | 123.28 | 126.43 | 125.91 | 946,400 |
| 29 ene 2024 | 120.50 | 124.00 | 120.50 | 123.75 | 123.24 | 2,587,200 |
| 26 ene 2024 | 113.43 | 113.43 | 111.57 | 111.75 | 111.29 | 76,700 |
| 25 ene 2024 | 113.33 | 114.21 | 112.49 | 112.57 | 112.11 | 107,700 |
| 24 ene 2024 | 114.55 | 114.55 | 112.00 | 112.00 | 111.54 | 156,800 |
| 23 ene 2024 | 114.72 | 115.31 | 112.80 | 113.45 | 112.98 | 93,300 |
| 22 ene 2024 | 110.79 | 113.79 | 110.79 | 113.68 | 113.21 | 78,000 |
| 19 ene 2024 | 110.60 | 110.90 | 108.84 | 110.52 | 110.06 | 98,900 |
| 18 ene 2024 | 109.15 | 110.32 | 108.96 | 109.99 | 109.54 | 45,500 |
| 17 ene 2024 | 108.50 | 110.18 | 108.50 | 109.11 | 108.66 | 61,800 |
| 16 ene 2024 | 108.55 | 109.98 | 108.50 | 109.20 | 108.75 | 101,000 |
| 16 ene 2024 | 0.465 Dividendo | |||||
| 12 ene 2024 | 112.00 | 112.41 | 109.71 | 109.90 | 108.98 | 84,700 |
| 11 ene 2024 | 110.64 | 111.03 | 110.20 | 110.73 | 109.81 | 109,500 |
| 10 ene 2024 | 110.18 | 111.54 | 110.18 | 111.07 | 110.14 | 110,900 |
| 09 ene 2024 | 111.18 | 111.18 | 110.08 | 110.76 | 109.84 | 75,400 |
| 08 ene 2024 | 112.16 | 112.96 | 111.14 | 112.26 | 111.32 | 137,500 |
| 05 ene 2024 | 113.21 | 115.12 | 112.49 | 112.66 | 111.72 | 192,900 |
| 04 ene 2024 | 115.52 | 115.59 | 114.01 | 114.12 | 113.17 | 151,500 |
| 03 ene 2024 | 116.28 | 116.28 | 114.34 | 115.00 | 114.04 | 186,000 |
| 02 ene 2024 | 119.04 | 119.34 | 116.04 | 116.45 | 115.48 | 93,500 |
| 29 dic 2023 | 119.69 | 120.51 | 118.85 | 119.62 | 118.62 | 135,400 |
| 28 dic 2023 | 119.39 | 120.06 | 118.86 | 119.79 | 118.79 | 77,600 |
| 27 dic 2023 | 119.38 | 122.83 | 118.34 | 119.99 | 118.99 | 116,900 |
| 26 dic 2023 | 119.00 | 119.46 | 118.30 | 119.39 | 118.39 | 64,000 |
| 22 dic 2023 | 117.76 | 118.94 | 117.28 | 118.38 | 117.39 | 75,800 |
| 21 dic 2023 | 116.78 | 117.83 | 115.35 | 116.99 | 116.01 | 183,400 |
| 20 dic 2023 | 118.41 | 119.51 | 115.66 | 115.83 | 114.86 | 199,200 |
| 19 dic 2023 | 117.60 | 118.68 | 116.90 | 118.15 | 117.16 | 144,700 |
| 18 dic 2023 | 115.50 | 117.01 | 114.71 | 116.93 | 115.95 | 161,900 |
| 15 dic 2023 | 114.70 | 115.95 | 113.79 | 115.50 | 114.54 | 257,900 |
| 14 dic 2023 | 114.53 | 116.10 | 113.82 | 115.07 | 114.11 | 229,000 |
| 13 dic 2023 | 107.45 | 113.14 | 107.45 | 113.14 | 112.20 | 261,700 |
| 12 dic 2023 | 104.59 | 107.82 | 103.40 | 107.80 | 106.90 | 105,100 |
| 11 dic 2023 | 103.05 | 104.13 | 102.55 | 104.06 | 103.19 | 66,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.