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
2022-12-30 99.00 99.01 98.00 98.74 0.1M
2022-12-29 98.06 99.38 98.06 99.26 0.1M
2022-12-28 98.61 100.11 97.39 97.79 0.1M
2022-12-27 98.30 99.02 97.21 98.67 0.1M
2022-12-23 97.34 98.21 96.50 98.03 0.0M
2022-12-22 97.97 97.97 95.51 97.41 0.1M
2022-12-21 98.36 98.69 97.11 98.35 0.2M
2022-12-20 97.10 97.79 96.30 97.79 0.1M
2022-12-19 97.73 97.99 96.75 96.88 0.1M
2022-12-16 97.69 98.91 96.52 97.47 0.2M
2022-12-15 97.53 98.48 96.53 98.31 0.1M
2022-12-14 98.45 99.23 97.55 97.76 0.1M
2022-12-13 97.98 99.46 97.42 98.10 0.2M
2022-12-12 96.06 96.80 95.31 96.50 0.1M
2022-12-09 96.33 96.80 95.42 95.70 0.1M
2022-12-08 96.83 97.36 96.22 97.05 0.1M
2022-12-07 96.84 97.57 96.51 96.90 0.1M
2022-12-06 96.75 97.02 95.91 97.00 0.1M
2022-12-05 98.53 98.53 95.81 97.10 0.1M
2022-12-02 98.01 100.10 97.30 99.30 0.1M
2022-12-01 98.45 99.02 97.25 99.02 0.1M
2022-11-30 96.84 98.38 95.79 98.12 0.1M
2022-11-29 96.08 96.93 95.26 96.81 0.1M
2022-11-28 97.47 98.19 96.24 96.33 0.1M
2022-11-25 97.13 97.93 96.22 97.67 0.1M
2022-11-23 97.98 98.54 96.63 96.63 0.0M
2022-11-22 97.10 98.40 96.79 98.04 0.1M
2022-11-21 95.68 97.23 95.26 97.00 0.1M
2022-11-18 95.38 95.79 94.17 95.45 0.1M
2022-11-17 94.70 95.04 93.18 94.02 0.2M
2022-11-16 96.00 96.54 94.35 95.50 0.1M
2022-11-15 98.79 99.15 96.81 98.34 0.1M
2022-11-14 98.05 99.38 95.93 98.50 0.1M
2022-11-11 99.61 100.30 97.18 97.98 0.1M
2022-11-10 99.34 99.95 98.11 99.20 0.1M
2022-11-09 97.20 98.50 96.03 96.97 0.1M
2022-11-08 97.55 98.80 96.62 98.00 0.1M
2022-11-07 97.10 97.10 95.78 96.75 0.1M
2022-11-04 96.68 97.22 95.24 96.73 0.1M
2022-11-03 94.81 96.27 94.72 96.26 0.1M
2022-11-02 96.07 97.63 94.42 95.10 0.1M
2022-11-01 94.79 97.42 94.66 96.53 0.1M
2022-10-31 95.71 96.16 93.88 94.05 0.1M
2022-10-28 87.71 96.97 87.02 96.56 0.3M
2022-10-27 86.61 87.45 86.11 86.50 0.1M
2022-10-26 86.60 86.92 85.65 85.85 0.1M
2022-10-25 86.77 87.67 86.64 86.67 0.1M
2022-10-24 87.12 87.66 85.52 86.57 0.1M
2022-10-21 84.69 87.23 84.28 86.44 0.1M
2022-10-20 85.52 85.61 83.76 84.57 0.1M
2022-10-19 85.08 86.71 84.03 85.28 0.1M
2022-10-18 86.09 86.58 84.59 85.35 0.1M
2022-10-17 84.68 85.56 84.44 84.75 0.1M
2022-10-14 84.69 84.87 83.16 83.65 0.0M
2022-10-13 82.11 84.89 82.01 84.58 0.1M
2022-10-12 84.00 84.29 82.66 82.80 0.1M
2022-10-11 83.72 84.49 83.28 83.85 0.1M
2022-10-10 84.04 84.33 83.00 83.65 0.0M
2022-10-07 84.94 84.98 83.35 83.55 0.1M
2022-10-06 85.58 86.07 85.32 85.76 0.1M
2022-10-05 86.33 86.73 85.59 85.90 0.1M
2022-10-04 86.97 88.76 86.97 87.30 0.1M
2022-10-03 84.75 86.23 84.64 85.93 0.1M
2022-09-30 84.37 85.47 83.71 83.86 0.1M
2022-09-29 83.66 85.08 83.10 84.50 0.1M
2022-09-28 82.61 84.78 82.61 84.37 0.1M
2022-09-27 84.75 84.75 81.63 82.19 0.1M
2022-09-26 84.05 85.56 83.82 84.39 0.1M
2022-09-23 84.78 84.78 83.02 83.87 0.1M
2022-09-22 85.56 85.74 84.29 85.28 0.1M
2022-09-21 86.48 87.31 85.66 85.75 0.1M
2022-09-20 85.48 86.98 84.66 86.24 0.1M
2022-09-19 83.80 86.14 83.44 86.09 0.1M
2022-09-16 84.32 84.46 81.82 84.13 0.1M
2022-09-15 85.77 86.23 84.67 85.20 0.1M
2022-09-14 85.39 85.87 84.73 85.71 0.0M
2022-09-13 85.37 87.01 84.58 85.37 0.1M
2022-09-12 86.46 86.69 85.58 86.66 0.0M
2022-09-09 84.89 86.41 84.38 86.02 0.1M
2022-09-08 84.25 85.27 83.55 84.75 0.0M
2022-09-07 82.62 85.15 82.45 84.81 0.1M
2022-09-06 83.91 83.97 82.36 82.92 0.1M
2022-09-02 85.01 85.94 83.01 83.72 0.1M
2022-09-01 84.03 84.89 82.36 84.72 0.1M
2022-08-31 83.91 84.98 83.73 84.52 0.1M
2022-08-30 83.79 83.80 82.59 83.49 0.1M
2022-08-29 84.04 84.51 81.25 83.90 0.1M
2022-08-26 85.85 87.68 84.46 84.66 0.1M
2022-08-25 85.05 86.18 84.90 85.89 0.1M
2022-08-24 84.75 85.36 84.17 84.90 0.1M
2022-08-23 85.77 86.17 84.85 84.85 0.0M
2022-08-22 86.49 86.65 85.61 85.74 0.0M
2022-08-19 87.56 87.67 86.67 86.96 0.1M
2022-08-18 87.65 88.15 87.13 87.76 0.0M
2022-08-17 88.46 88.46 87.25 87.73 0.0M
2022-08-16 88.69 89.46 88.09 88.90 0.1M
2022-08-15 87.17 88.96 87.15 88.71 0.1M
2022-08-12 86.79 87.89 86.65 87.76 0.0M
2022-08-11 86.26 86.53 85.56 86.23 0.0M
2022-08-10 84.90 86.13 83.27 85.84 0.1M
2022-08-09 84.66 84.66 83.37 84.17 0.1M
2022-08-08 84.83 85.96 83.81 84.79 0.1M
2022-08-05 83.05 84.72 83.05 84.19 0.0M
2022-08-04 83.88 85.18 83.20 83.82 0.0M
2022-08-03 84.25 84.79 83.88 84.23 0.0M
2022-08-02 84.50 84.90 83.38 84.55 0.1M
2022-08-01 84.31 85.09 83.54 84.55 0.1M
2022-07-29 84.38 87.08 84.36 84.36 0.1M
2022-07-28 81.64 83.81 80.99 82.74 0.1M
2022-07-27 80.68 81.97 80.11 81.18 0.1M
2022-07-26 80.15 81.50 79.76 80.64 0.1M
2022-07-25 78.78 80.23 78.78 80.21 0.1M
2022-07-22 79.78 79.78 77.98 78.34 0.1M
2022-07-21 78.85 79.47 78.40 79.46 0.1M
2022-07-20 78.06 78.99 78.00 78.82 0.1M
2022-07-19 76.34 78.49 76.14 78.04 0.1M
2022-07-18 77.46 77.74 75.37 75.75 0.1M
2022-07-15 76.26 77.50 75.72 77.04 0.1M
2022-07-14 74.63 75.64 74.00 75.43 0.0M
2022-07-13 75.33 76.61 75.14 76.23 0.0M
2022-07-12 76.01 77.32 75.53 75.63 0.1M
2022-07-11 75.88 76.60 75.88 76.19 0.1M
2022-07-08 76.42 76.82 75.75 76.38 0.1M
2022-07-07 76.24 78.28 76.24 76.68 0.1M
2022-07-06 76.92 76.92 75.00 75.74 0.1M
2022-07-05 76.74 76.93 74.96 76.93 0.1M
2022-07-01 75.99 78.34 75.49 77.72 0.1M
2022-06-30 74.51 76.18 73.49 76.00 0.1M
2022-06-29 75.68 75.84 73.97 75.28 0.1M
2022-06-28 76.41 77.47 75.04 75.23 0.1M
2022-06-27 76.44 77.63 75.69 76.20 0.1M
2022-06-24 74.76 76.74 74.76 75.88 0.4M
2022-06-23 75.16 76.17 73.29 74.17 0.1M
2022-06-22 74.59 75.49 73.68 75.00 0.1M
2022-06-21 75.30 76.54 74.21 75.44 0.1M
2022-06-17 75.21 75.70 74.26 74.43 0.1M
2022-06-16 76.76 76.76 73.45 74.16 0.1M
2022-06-15 77.57 78.34 76.55 77.62 0.1M
2022-06-14 76.97 77.12 75.48 76.83 0.1M
2022-06-13 78.22 78.68 76.64 76.97 0.1M
2022-06-10 80.48 80.48 78.60 79.25 0.1M
2022-06-09 81.67 81.94 80.07 80.80 0.1M
2022-06-08 82.58 82.58 80.87 81.85 0.1M
2022-06-07 81.89 83.37 81.68 83.11 0.0M
2022-06-06 83.21 83.90 81.97 82.60 0.1M
2022-06-03 82.67 83.45 82.30 83.00 0.0M
2022-06-02 81.41 83.48 81.27 83.23 0.0M
2022-06-01 82.36 82.36 80.46 81.40 0.1M
2022-05-31 82.22 82.26 80.67 82.21 0.2M
2022-05-27 82.40 83.16 81.94 82.09 0.1M
2022-05-26 82.04 82.61 80.96 81.82 0.0M
2022-05-25 80.69 82.32 80.69 81.40 0.0M
2022-05-24 81.00 81.28 79.34 81.07 0.1M
2022-05-23 81.13 82.66 80.34 81.50 0.0M
2022-05-20 81.34 81.34 79.42 80.34 0.1M
2022-05-19 80.75 81.87 79.87 80.52 0.1M
2022-05-18 82.66 83.41 81.03 81.53 0.1M
2022-05-17 82.10 84.01 81.84 83.53 0.1M
2022-05-16 82.25 82.61 80.52 81.04 0.1M
2022-05-13 80.11 82.21 79.09 81.86 0.1M
2022-05-12 80.03 80.99 79.00 79.49 0.2M
2022-05-11 81.06 82.84 79.89 80.34 0.1M
2022-05-10 81.90 82.67 79.92 81.27 0.1M
2022-05-09 80.54 83.17 80.36 81.56 0.1M
2022-05-06 81.17 81.89 80.07 81.12 0.1M
2022-05-05 82.12 82.58 79.61 81.35 0.1M
2022-05-04 82.18 82.95 80.89 82.58 0.1M
2022-05-03 82.19 83.42 81.44 81.97 0.1M
2022-05-02 83.23 85.76 80.79 82.10 0.1M
2022-04-29 86.27 86.83 82.77 83.46 0.1M
2022-04-28 85.59 85.59 83.70 84.71 0.1M
2022-04-27 83.60 85.37 83.29 84.88 0.1M
2022-04-26 85.51 86.70 83.16 83.26 0.1M
2022-04-25 86.54 86.57 84.45 86.26 0.1M
2022-04-22 89.92 90.03 86.09 87.07 0.1M
2022-04-21 90.41 91.37 89.72 90.53 0.1M
2022-04-20 88.15 90.45 88.15 90.00 0.1M
2022-04-19 85.89 88.26 85.89 88.15 0.1M
2022-04-18 84.45 86.05 84.45 85.92 0.1M
2022-04-14 84.33 84.89 84.07 84.63 0.0M
2022-04-13 82.83 84.19 82.62 84.05 0.1M
2022-04-12 83.08 83.84 82.58 82.86 0.1M
2022-04-11 82.82 83.84 82.33 82.65 0.1M
2022-04-08 83.13 83.49 82.14 83.25 0.1M
2022-04-07 83.66 84.02 82.59 82.76 0.1M
2022-04-06 84.48 84.85 83.13 83.95 0.1M
2022-04-05 84.15 85.51 84.15 84.53 0.1M
2022-04-04 84.95 85.26 83.31 83.69 0.1M
2022-04-01 84.85 85.74 83.96 85.43 0.1M
2022-03-31 84.76 86.07 84.73 84.98 0.1M
2022-03-30 86.01 86.24 84.64 85.02 0.1M
2022-03-29 85.46 86.65 85.03 86.18 0.1M
2022-03-28 84.87 85.36 84.03 84.98 0.0M
2022-03-25 85.85 86.07 84.78 85.22 0.0M
2022-03-24 84.67 86.06 83.25 84.90 0.1M
2022-03-23 84.96 85.63 84.04 84.25 0.0M
2022-03-22 85.77 86.52 84.75 85.00 0.1M
2022-03-21 84.99 85.94 84.35 85.21 0.1M
2022-03-18 84.26 85.94 83.64 84.86 0.2M
2022-03-17 86.19 87.23 85.63 85.85 0.1M
2022-03-16 85.36 87.29 85.08 86.39 0.1M
2022-03-15 88.73 88.90 84.66 85.03 0.1M
2022-03-14 84.11 88.73 84.03 88.32 0.2M
2022-03-11 82.00 83.91 81.59 83.69 0.1M
2022-03-10 79.40 82.00 79.37 81.91 0.1M
2022-03-09 79.56 81.06 79.42 80.50 0.1M
2022-03-08 79.75 80.68 79.21 79.41 0.1M
2022-03-07 80.81 81.76 79.19 79.25 0.1M
2022-03-04 79.49 80.77 79.04 80.68 0.1M
2022-03-03 80.50 80.85 79.12 79.84 0.1M
2022-03-02 79.54 81.41 79.54 80.43 0.1M
2022-03-01 81.48 81.48 78.89 79.72 0.1M
2022-02-28 80.09 81.89 79.96 81.28 0.1M
2022-02-25 78.41 82.03 78.04 81.25 0.1M
2022-02-24 78.00 79.45 73.33 78.88 0.2M
2022-02-23 73.50 73.94 71.17 71.48 0.1M
2022-02-22 74.35 74.95 72.13 72.98 0.1M
2022-02-18 74.27 75.18 74.27 74.63 0.1M
2022-02-17 75.68 75.72 74.35 74.54 0.1M
2022-02-16 76.04 76.29 75.06 76.25 0.0M
2022-02-15 75.81 76.88 75.39 76.01 0.0M
2022-02-14 76.06 76.30 74.91 75.33 0.0M
2022-02-11 76.07 77.74 74.78 75.71 0.1M
2022-02-10 76.92 77.56 75.35 75.79 0.1M
2022-02-09 77.12 78.78 77.00 77.70 0.1M
2022-02-08 75.11 76.96 75.11 76.88 0.1M
2022-02-07 75.00 75.89 74.42 75.33 0.1M
2022-02-04 75.00 75.54 74.41 75.00 0.1M
2022-02-03 75.52 76.22 74.85 75.03 0.1M
2022-02-02 76.14 76.47 74.70 75.28 0.1M
2022-02-01 75.56 77.13 75.46 76.07 0.2M
2022-01-31 75.87 77.36 75.25 76.21 0.1M
2022-01-28 76.03 76.29 74.48 76.00 0.1M
2022-01-27 77.10 78.10 75.71 76.12 0.1M
2022-01-26 77.60 78.95 76.00 76.84 0.1M
2022-01-25 77.14 78.15 75.73 77.43 0.1M
2022-01-24 74.82 78.30 73.98 77.96 0.1M
2022-01-21 76.37 78.06 75.89 75.89 0.1M
2022-01-20 77.23 78.94 76.51 76.68 0.1M
2022-01-19 77.49 77.99 77.00 77.00 0.1M
2022-01-18 77.51 78.09 76.57 77.34 0.1M
2022-01-14 78.09 78.32 77.33 78.19 0.0M
2022-01-13 78.10 79.17 78.10 78.49 0.0M
2022-01-12 79.34 80.15 77.97 78.45 0.1M
2022-01-11 77.43 79.43 77.34 79.01 0.1M
2022-01-10 79.19 79.62 77.31 78.39 0.1M
2022-01-07 80.28 80.50 79.20 79.20 0.1M
2022-01-06 80.61 81.07 79.10 80.44 0.1M
2022-01-05 82.11 82.62 80.21 80.29 0.1M
2022-01-04 79.73 81.91 79.73 81.82 0.1M
2022-01-03 80.15 81.85 79.29 79.73 0.1M