McGrath

MGRC
🏛️ usa →
116.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.16 80.74 79.16 80.26 0.1M
2021-12-30 79.68 80.21 78.89 79.28 0.1M
2021-12-29 79.71 80.15 79.23 79.55 0.0M
2021-12-28 79.73 80.71 79.25 79.81 0.0M
2021-12-27 79.79 80.44 78.96 79.90 0.0M
2021-12-23 78.69 79.99 78.27 79.60 0.1M
2021-12-22 77.08 78.73 76.72 78.47 0.1M
2021-12-21 75.79 77.41 75.34 77.06 0.1M
2021-12-20 74.55 75.53 72.49 75.31 0.1M
2021-12-17 74.83 75.86 74.09 75.36 0.2M
2021-12-16 75.45 75.75 74.10 74.75 0.1M
2021-12-15 74.57 75.32 72.74 74.76 0.1M
2021-12-14 74.86 75.70 73.81 74.27 0.2M
2021-12-13 77.44 77.44 74.97 75.08 0.1M
2021-12-10 78.78 78.78 77.42 77.66 0.1M
2021-12-09 78.00 79.07 77.56 78.08 0.2M
2021-12-08 79.89 80.30 78.22 78.45 0.1M
2021-12-07 79.51 80.37 78.77 79.49 0.1M
2021-12-06 78.06 79.50 77.79 78.60 0.2M
2021-12-03 79.53 79.53 76.99 77.68 0.0M
2021-12-02 78.64 79.99 78.57 78.92 0.1M
2021-12-01 78.65 80.13 78.20 78.20 0.1M
2021-11-30 77.51 77.75 76.61 77.30 0.2M
2021-11-29 78.01 78.39 76.87 77.94 0.1M
2021-11-26 78.41 78.41 75.93 77.06 0.1M
2021-11-24 80.34 80.74 79.53 79.84 0.0M
2021-11-23 80.66 80.88 79.98 80.34 0.1M
2021-11-22 80.17 81.67 79.30 80.40 0.1M
2021-11-19 79.47 80.23 79.40 79.73 0.1M
2021-11-18 79.99 80.59 79.17 80.00 0.1M
2021-11-17 80.04 80.12 78.97 80.00 0.1M
2021-11-16 79.83 80.42 79.39 80.17 0.1M
2021-11-15 80.47 80.69 79.35 80.01 0.1M
2021-11-12 80.32 80.67 79.31 80.06 0.0M
2021-11-11 79.28 80.36 78.85 80.04 0.0M
2021-11-10 78.94 79.37 78.12 79.10 0.1M
2021-11-09 78.56 79.15 77.50 78.84 0.0M
2021-11-08 79.94 80.19 77.81 78.62 0.1M
2021-11-05 77.08 79.30 77.08 79.15 0.1M
2021-11-04 77.79 78.02 76.00 76.36 0.1M
2021-11-03 74.04 77.42 73.41 77.29 0.1M
2021-11-02 74.08 74.74 73.51 74.33 0.1M
2021-11-01 72.62 74.03 71.29 73.89 0.1M
2021-10-29 71.78 73.20 70.09 72.14 0.2M
2021-10-28 75.38 76.48 74.88 75.26 0.1M
2021-10-27 76.07 76.07 74.77 75.24 0.1M
2021-10-26 76.62 77.00 75.81 75.99 0.1M
2021-10-25 76.08 76.97 76.00 76.82 0.0M
2021-10-22 76.58 76.73 75.86 76.09 0.0M
2021-10-21 76.14 77.00 75.22 76.72 0.0M
2021-10-20 74.81 76.55 74.81 76.17 0.0M
2021-10-19 75.34 75.34 73.87 74.81 0.1M
2021-10-18 75.70 75.80 74.62 74.67 0.1M
2021-10-15 77.08 77.39 75.45 75.79 0.1M
2021-10-14 76.15 76.58 75.68 76.18 0.0M
2021-10-13 75.28 76.54 74.89 76.00 0.1M
2021-10-12 74.69 75.43 74.13 75.27 0.0M
2021-10-11 74.67 75.29 74.45 74.80 0.0M
2021-10-08 74.85 75.07 73.82 74.37 0.0M
2021-10-07 75.00 76.12 74.74 74.91 0.1M
2021-10-06 74.33 75.08 73.38 74.69 0.1M
2021-10-05 73.48 75.35 73.48 74.68 0.1M
2021-10-04 73.10 73.94 72.40 73.75 0.1M
2021-10-01 72.31 73.81 71.54 73.22 0.1M
2021-09-30 73.78 74.05 71.92 71.95 0.1M
2021-09-29 72.60 73.57 70.68 73.36 0.1M
2021-09-28 73.63 74.19 70.21 72.45 0.1M
2021-09-27 72.42 74.62 70.07 73.73 0.1M
2021-09-24 72.53 72.80 71.74 72.24 0.1M
2021-09-23 72.16 73.28 71.12 72.66 0.1M
2021-09-22 71.50 72.39 70.68 71.99 0.1M
2021-09-21 70.40 71.41 69.34 71.25 0.1M
2021-09-20 69.27 70.46 69.11 70.14 0.1M
2021-09-17 70.77 71.00 68.93 70.74 0.3M
2021-09-16 69.34 70.70 69.13 70.41 0.1M
2021-09-15 68.64 69.66 68.03 69.46 0.1M
2021-09-14 69.25 69.35 68.18 68.38 0.1M
2021-09-13 69.68 69.70 68.26 68.96 0.1M
2021-09-10 70.74 70.91 69.06 69.06 0.1M
2021-09-09 70.48 71.02 69.81 70.21 0.1M
2021-09-08 71.03 71.05 70.09 70.49 0.1M
2021-09-07 71.31 71.52 69.92 71.38 0.1M
2021-09-03 71.44 71.44 70.49 71.29 0.0M
2021-09-02 71.38 71.54 71.02 71.52 0.1M
2021-09-01 70.13 71.17 68.89 70.95 0.1M
2021-08-31 69.25 70.03 67.62 69.78 0.1M
2021-08-30 70.33 70.67 69.08 69.49 0.1M
2021-08-27 68.14 70.49 68.14 70.11 0.1M
2021-08-26 69.29 69.29 67.91 67.91 0.1M
2021-08-25 69.84 70.40 69.33 69.36 0.1M
2021-08-24 70.12 70.77 69.65 69.73 0.1M
2021-08-23 69.28 70.26 68.76 70.06 0.1M
2021-08-20 68.37 69.16 67.21 68.76 0.2M
2021-08-19 67.95 68.83 67.47 68.55 0.1M
2021-08-18 68.24 69.13 67.08 68.75 0.1M
2021-08-17 69.27 69.48 67.94 68.40 0.1M
2021-08-16 69.85 70.62 68.60 69.91 0.1M
2021-08-13 71.29 71.50 70.01 70.21 0.1M
2021-08-12 72.55 72.55 71.32 71.52 0.1M
2021-08-11 72.95 73.84 72.05 72.53 0.1M
2021-08-10 72.53 73.50 71.09 72.53 0.1M
2021-08-09 71.85 73.99 70.82 72.50 0.2M
2021-08-06 72.91 73.46 72.08 72.11 0.1M
2021-08-05 74.46 74.46 71.78 72.10 0.1M
2021-08-04 76.64 76.64 72.35 73.99 0.2M
2021-08-03 78.88 80.19 78.00 78.49 0.1M
2021-08-02 78.64 80.40 78.52 78.90 0.1M
2021-07-30 77.81 79.36 77.81 78.42 0.1M
2021-07-29 77.56 78.93 76.65 77.88 0.0M
2021-07-28 76.60 77.63 75.39 76.80 0.1M
2021-07-27 76.65 78.26 76.36 76.36 0.1M
2021-07-26 77.21 77.80 77.08 77.14 0.0M
2021-07-23 77.69 77.69 76.80 77.09 0.1M
2021-07-22 77.43 78.39 76.26 77.04 0.1M
2021-07-21 77.32 79.33 77.16 77.81 0.1M
2021-07-20 75.65 77.72 75.65 76.78 0.1M
2021-07-19 76.28 76.68 74.68 75.26 0.1M
2021-07-16 78.40 78.40 76.98 77.45 0.1M
2021-07-15 78.58 78.98 77.45 77.83 0.1M
2021-07-14 80.45 81.26 79.32 79.38 0.1M
2021-07-13 80.57 81.49 80.06 80.16 0.1M
2021-07-12 80.67 81.67 79.73 81.32 0.1M
2021-07-09 78.67 81.50 77.53 81.22 0.1M
2021-07-08 76.19 78.92 75.57 77.89 0.1M
2021-07-07 78.74 79.50 77.34 77.59 0.1M
2021-07-06 82.31 82.31 78.14 78.67 0.1M
2021-07-02 82.26 83.73 81.31 81.51 0.1M
2021-07-01 81.17 83.22 81.17 82.31 0.2M
2021-06-30 80.50 81.65 79.52 81.57 0.2M
2021-06-29 80.67 81.80 79.53 79.72 0.1M
2021-06-28 81.04 81.44 80.32 80.43 0.1M
2021-06-25 80.49 82.12 80.49 81.00 0.4M
2021-06-24 79.89 80.74 78.57 80.63 0.1M
2021-06-23 79.75 80.26 78.72 79.21 0.2M
2021-06-22 80.11 80.34 79.01 79.48 0.1M
2021-06-21 78.98 80.64 78.80 80.10 0.1M
2021-06-18 78.58 80.59 77.51 78.13 0.3M
2021-06-17 83.89 83.89 79.16 79.84 0.2M
2021-06-16 85.19 85.46 82.50 82.75 0.1M
2021-06-15 84.66 85.94 84.15 85.40 0.1M
2021-06-14 84.99 84.99 84.00 84.33 0.4M
2021-06-11 83.72 85.67 83.49 84.76 0.1M
2021-06-10 84.78 84.78 82.82 83.15 0.1M
2021-06-09 85.23 85.71 83.91 84.18 0.1M
2021-06-08 85.21 85.84 84.65 85.50 0.1M
2021-06-07 84.23 85.12 83.65 85.12 0.1M
2021-06-04 83.74 84.52 83.35 83.90 0.0M
2021-06-03 84.69 84.69 82.18 83.75 0.1M
2021-06-02 87.17 87.17 85.06 85.12 0.1M
2021-06-01 86.08 87.53 85.44 86.76 0.1M
2021-05-28 85.72 85.78 84.20 85.73 0.0M
2021-05-27 84.88 86.08 84.60 85.19 0.1M
2021-05-26 84.14 84.84 83.44 84.31 0.1M
2021-05-25 86.96 87.00 84.11 84.20 0.1M
2021-05-24 86.00 86.83 86.00 86.45 0.1M
2021-05-21 84.74 85.99 84.10 85.82 0.1M
2021-05-20 83.50 84.10 82.60 84.01 0.1M
2021-05-19 83.42 84.25 81.99 83.72 0.1M
2021-05-18 85.03 85.03 83.60 84.13 0.1M
2021-05-17 85.44 86.20 83.52 84.98 0.1M
2021-05-14 83.26 86.22 83.14 86.08 0.1M
2021-05-13 81.04 82.74 81.04 82.12 0.1M
2021-05-12 82.11 82.76 80.70 81.05 0.1M
2021-05-11 81.00 82.46 80.85 82.46 0.1M
2021-05-10 82.99 83.16 81.90 82.49 0.1M
2021-05-07 81.77 82.99 81.03 82.96 0.0M
2021-05-06 81.26 82.72 80.59 82.05 0.0M
2021-05-05 81.65 81.65 80.25 81.01 0.0M
2021-05-04 82.28 82.75 80.61 81.11 0.1M
2021-05-03 82.80 83.89 82.43 82.46 0.1M
2021-04-30 82.02 83.20 80.00 81.98 0.1M
2021-04-29 79.50 83.63 78.99 82.26 0.1M
2021-04-28 81.42 83.78 81.25 83.23 0.0M
2021-04-27 82.43 83.88 81.48 81.93 0.0M
2021-04-26 81.84 82.71 81.28 82.01 0.1M
2021-04-23 81.03 82.65 81.03 81.83 0.0M
2021-04-22 81.72 81.72 80.21 80.54 0.1M
2021-04-21 79.91 81.70 79.71 81.22 0.1M
2021-04-20 81.12 81.94 78.70 79.69 0.1M
2021-04-19 82.09 82.09 80.22 81.38 0.1M
2021-04-16 81.75 83.16 81.43 82.30 0.1M
2021-04-15 81.70 81.93 80.40 81.11 0.0M
2021-04-14 78.87 82.24 78.87 81.04 0.1M
2021-04-13 81.62 82.39 79.47 80.43 0.1M
2021-04-12 81.44 82.81 81.14 81.52 0.1M
2021-04-09 80.45 81.84 80.45 81.44 0.0M
2021-04-08 80.59 81.15 79.79 80.44 0.1M
2021-04-07 81.85 82.00 80.07 80.22 0.1M
2021-04-06 82.44 83.45 81.54 81.64 0.1M
2021-04-05 82.85 82.98 81.48 82.34 0.0M
2021-04-01 80.97 82.64 80.87 81.99 0.1M
2021-03-31 81.52 82.00 79.99 80.65 0.1M
2021-03-30 80.73 81.80 80.73 81.23 0.1M
2021-03-29 82.05 83.71 80.32 80.34 0.1M
2021-03-26 79.10 82.49 78.62 82.05 0.1M
2021-03-25 77.70 79.50 76.61 79.06 0.1M
2021-03-24 78.94 80.71 77.74 77.96 0.1M
2021-03-23 80.36 81.40 78.07 78.56 0.1M
2021-03-22 82.84 82.84 79.91 81.21 0.1M
2021-03-19 83.44 84.39 81.29 83.31 0.7M
2021-03-18 84.56 86.76 83.11 83.77 0.1M
2021-03-17 82.50 84.65 82.47 84.56 0.1M
2021-03-16 82.51 82.53 81.53 82.20 0.1M
2021-03-15 80.93 83.86 80.36 82.95 0.1M
2021-03-12 79.66 81.14 79.00 81.02 0.1M
2021-03-11 80.22 80.22 77.01 79.51 0.1M
2021-03-10 78.52 80.36 77.26 79.60 0.1M
2021-03-09 79.77 80.19 77.24 77.72 0.1M
2021-03-08 78.67 80.59 78.65 78.95 0.1M
2021-03-05 77.01 78.38 76.45 78.20 0.1M
2021-03-04 78.43 79.11 75.45 76.02 0.1M
2021-03-03 77.63 79.94 76.79 78.45 0.1M
2021-03-02 78.42 79.17 76.58 76.90 0.1M
2021-03-01 79.00 79.66 78.12 78.58 0.1M
2021-02-26 77.78 79.73 77.01 77.66 0.1M
2021-02-25 78.06 79.02 77.17 77.95 0.1M
2021-02-24 79.55 80.12 77.52 78.61 0.1M
2021-02-23 79.82 80.77 78.23 78.53 0.1M
2021-02-22 78.96 80.85 77.64 80.48 0.1M
2021-02-19 77.64 79.74 77.27 79.22 0.1M
2021-02-18 77.59 78.80 77.51 77.55 0.1M
2021-02-17 78.06 79.10 77.26 77.83 0.1M
2021-02-16 80.84 80.84 78.82 79.00 0.1M
2021-02-12 80.07 80.97 79.86 80.28 0.1M
2021-02-11 79.76 80.41 79.00 80.01 0.2M
2021-02-10 79.88 79.88 79.00 79.60 0.1M
2021-02-09 78.17 79.47 77.46 79.25 0.1M
2021-02-08 76.02 78.25 75.82 78.10 0.1M
2021-02-05 75.68 76.02 74.47 75.47 0.1M
2021-02-04 73.06 75.39 72.97 75.29 0.1M
2021-02-03 72.97 73.88 71.64 72.97 0.1M
2021-02-02 72.24 73.80 72.08 73.38 0.1M
2021-02-01 70.19 72.71 69.71 72.09 0.1M
2021-01-29 70.70 73.40 68.80 69.79 0.1M
2021-01-28 71.49 72.15 70.24 70.62 0.1M
2021-01-27 70.32 71.96 69.06 70.88 0.2M
2021-01-26 73.39 73.39 71.72 72.30 0.1M
2021-01-25 72.58 73.16 71.81 72.67 0.1M
2021-01-22 71.66 73.43 71.66 73.30 0.1M
2021-01-21 72.04 72.68 71.27 72.44 0.1M
2021-01-20 72.24 73.11 70.89 71.72 0.1M
2021-01-19 73.60 73.60 71.59 71.87 0.1M
2021-01-15 71.52 73.24 71.10 72.70 0.1M
2021-01-14 72.34 73.92 71.10 72.65 0.1M
2021-01-13 74.25 74.39 71.96 72.12 0.1M
2021-01-12 72.85 74.81 72.85 74.71 0.1M
2021-01-11 72.55 73.95 71.85 72.55 0.1M
2021-01-08 74.69 74.77 72.49 73.27 0.1M
2021-01-07 72.75 74.67 72.50 74.50 0.1M
2021-01-06 68.49 73.66 68.49 72.66 0.2M
2021-01-05 65.44 68.22 65.44 67.40 0.1M
2021-01-04 67.74 67.74 64.58 65.44 0.2M