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
2023-12-29 119.69 120.51 118.85 119.62 0.1M
2023-12-28 119.39 120.06 118.86 119.79 0.1M
2023-12-27 119.38 122.83 118.34 119.99 0.1M
2023-12-26 119.00 119.46 118.30 119.39 0.1M
2023-12-22 117.76 118.94 117.28 118.38 0.1M
2023-12-21 116.78 117.83 115.35 116.99 0.2M
2023-12-20 118.41 119.51 115.66 115.83 0.2M
2023-12-19 117.60 118.68 116.90 118.15 0.1M
2023-12-18 115.50 117.01 114.71 116.93 0.2M
2023-12-15 114.70 115.95 113.79 115.50 0.3M
2023-12-14 114.53 116.10 113.82 115.07 0.2M
2023-12-13 107.45 113.14 107.45 113.14 0.3M
2023-12-12 104.59 107.82 103.40 107.80 0.1M
2023-12-11 103.05 104.13 102.55 104.06 0.1M
2023-12-08 101.49 103.44 101.45 103.01 0.1M
2023-12-07 100.98 102.02 100.71 101.22 0.1M
2023-12-06 101.87 102.74 100.92 101.29 0.1M
2023-12-05 102.55 103.00 101.23 101.25 0.1M
2023-12-04 102.88 104.05 102.26 102.35 0.1M
2023-12-01 101.41 103.67 101.41 103.48 0.1M
2023-11-30 99.89 101.94 99.77 101.69 0.1M
2023-11-29 99.06 99.91 99.06 99.36 0.1M
2023-11-28 100.05 100.30 98.71 98.80 0.1M
2023-11-27 99.30 100.22 99.28 99.69 0.1M
2023-11-24 99.30 100.01 99.30 99.74 0.0M
2023-11-22 98.80 99.67 98.30 99.53 0.1M
2023-11-21 99.17 99.48 97.81 97.97 0.1M
2023-11-20 100.63 100.98 99.23 99.55 0.1M
2023-11-17 101.91 102.46 100.80 100.89 0.1M
2023-11-16 102.41 103.06 101.64 101.77 0.1M
2023-11-15 102.68 103.88 102.65 102.72 0.1M
2023-11-14 101.48 103.04 100.87 103.04 0.1M
2023-11-13 100.14 100.42 99.21 99.62 0.1M
2023-11-10 99.74 100.78 99.19 100.13 0.1M
2023-11-09 100.07 100.79 98.92 99.15 0.1M
2023-11-08 101.36 101.53 99.42 99.50 0.1M
2023-11-07 101.80 103.05 99.81 101.73 0.1M
2023-11-06 101.68 101.85 100.63 101.80 0.1M
2023-11-03 102.00 103.33 101.82 101.98 0.1M
2023-11-02 100.03 100.84 99.23 100.81 0.2M
2023-11-01 100.22 100.62 98.73 98.99 0.1M
2023-10-31 100.90 101.93 100.24 100.60 0.1M
2023-10-30 102.57 102.57 99.64 100.72 0.1M
2023-10-27 102.67 105.26 97.91 101.79 0.3M
2023-10-26 97.20 97.99 96.42 96.65 0.1M
2023-10-25 97.57 97.73 95.71 97.06 0.1M
2023-10-24 97.33 99.20 96.43 97.57 0.1M
2023-10-23 98.53 98.53 96.60 97.06 0.1M
2023-10-20 98.93 99.45 97.89 98.07 0.1M
2023-10-19 100.58 101.34 98.51 98.59 0.1M
2023-10-18 102.03 102.18 99.99 100.45 0.1M
2023-10-17 102.98 104.80 102.63 102.75 0.1M
2023-10-16 102.96 104.18 102.39 102.65 0.1M
2023-10-13 105.41 105.87 101.94 102.84 0.1M
2023-10-12 103.80 106.36 103.55 104.63 0.1M
2023-10-11 103.72 104.73 103.49 104.40 0.1M
2023-10-10 101.55 104.06 101.55 103.39 0.1M
2023-10-09 99.92 101.48 99.24 101.22 0.1M
2023-10-06 99.76 101.08 98.52 99.99 0.1M
2023-10-05 100.01 100.54 99.16 99.19 0.1M
2023-10-04 98.80 100.13 98.59 99.73 0.1M
2023-10-03 100.34 100.42 98.75 99.06 0.1M
2023-10-02 100.16 101.10 100.16 100.38 0.1M
2023-09-29 101.39 102.39 99.42 100.24 0.1M
2023-09-28 101.97 103.99 101.30 101.41 0.1M
2023-09-27 101.13 102.81 100.96 102.43 0.1M
2023-09-26 101.96 103.12 100.91 101.01 0.1M
2023-09-25 101.79 102.78 101.50 102.00 0.1M
2023-09-22 100.32 102.42 100.32 101.75 0.1M
2023-09-21 101.04 101.55 100.02 100.52 0.1M
2023-09-20 102.15 102.73 101.31 101.54 0.1M
2023-09-19 101.07 102.35 100.26 102.10 0.1M
2023-09-18 100.21 102.34 99.69 101.48 0.1M
2023-09-15 99.87 100.98 99.49 100.21 0.2M
2023-09-14 97.27 98.96 97.17 98.27 0.0M
2023-09-13 96.83 97.65 96.57 97.07 0.1M
2023-09-12 97.10 97.87 97.10 97.69 0.0M
2023-09-11 98.57 98.85 96.80 97.38 0.1M
2023-09-08 98.33 99.12 98.16 98.97 0.0M
2023-09-07 98.63 98.82 97.87 98.49 0.1M
2023-09-06 98.29 99.30 97.60 98.54 0.1M
2023-09-05 100.45 100.49 97.35 98.29 0.1M
2023-09-01 101.51 102.24 100.93 101.13 0.1M
2023-08-31 102.65 103.01 100.95 101.10 0.1M
2023-08-30 103.34 104.15 102.31 102.70 0.1M
2023-08-29 102.30 104.51 101.99 103.25 0.1M
2023-08-28 102.20 103.70 102.20 102.86 0.1M
2023-08-25 101.72 102.98 100.87 101.67 0.1M
2023-08-24 99.11 102.40 99.11 101.95 0.1M
2023-08-23 98.87 99.80 98.16 99.58 0.0M
2023-08-22 98.48 99.25 98.00 99.01 0.1M
2023-08-21 98.40 98.78 97.75 98.58 0.1M
2023-08-18 98.14 99.50 98.14 98.42 0.1M
2023-08-17 99.69 100.46 98.77 98.78 0.1M
2023-08-16 101.47 101.65 99.58 99.69 0.1M
2023-08-15 100.95 101.79 99.61 101.45 0.1M
2023-08-14 99.97 101.29 99.48 101.06 0.1M
2023-08-11 97.82 101.36 97.76 100.39 0.1M
2023-08-10 96.87 98.17 96.68 98.06 0.1M
2023-08-09 95.43 97.48 95.28 96.80 0.1M
2023-08-08 95.62 95.95 94.34 95.76 0.1M
2023-08-07 96.08 97.15 95.82 96.69 0.1M
2023-08-04 95.79 96.86 95.45 96.09 0.1M
2023-08-03 95.12 96.30 94.57 95.98 0.1M
2023-08-02 94.82 95.74 94.82 95.60 0.0M
2023-08-01 96.06 96.75 93.84 95.62 0.1M
2023-07-31 95.69 96.71 94.69 96.38 0.1M
2023-07-28 95.36 98.00 89.91 95.69 0.1M
2023-07-27 92.24 92.24 90.06 91.22 0.2M
2023-07-26 92.73 93.73 91.86 92.16 0.1M
2023-07-25 92.01 93.17 92.01 92.92 0.1M
2023-07-24 92.22 92.88 92.17 92.59 0.1M
2023-07-21 94.23 94.34 92.00 92.13 0.1M
2023-07-20 94.23 94.33 93.68 93.83 0.0M
2023-07-19 95.59 95.94 93.68 93.97 0.1M
2023-07-18 94.25 96.09 94.25 95.55 0.1M
2023-07-17 92.46 95.23 92.46 94.54 0.1M
2023-07-14 92.32 93.67 91.33 92.53 0.1M
2023-07-13 91.81 92.88 91.47 92.64 0.1M
2023-07-12 93.42 93.42 91.72 91.84 0.1M
2023-07-11 90.86 92.55 90.44 92.35 0.2M
2023-07-10 90.22 91.37 90.09 90.45 0.1M
2023-07-07 90.02 91.16 89.31 90.51 0.1M
2023-07-06 89.71 89.71 88.63 89.52 0.1M
2023-07-05 92.50 92.50 90.06 90.14 0.1M
2023-07-03 92.28 93.08 92.08 92.96 0.0M
2023-06-30 93.20 93.31 92.39 92.48 0.2M
2023-06-29 93.55 94.75 92.19 92.50 0.1M
2023-06-28 94.13 94.30 92.99 93.46 0.1M
2023-06-27 92.75 94.59 92.47 94.29 0.1M
2023-06-26 91.39 93.39 91.29 92.41 0.1M
2023-06-23 90.64 92.54 90.50 91.81 0.2M
2023-06-22 92.79 92.79 91.06 91.50 0.1M
2023-06-21 93.35 94.51 92.14 92.71 0.2M
2023-06-20 94.26 94.33 93.41 93.94 0.2M
2023-06-16 97.69 97.82 94.40 94.64 0.2M
2023-06-15 97.51 98.62 95.67 97.09 0.1M
2023-06-14 98.19 98.83 97.27 97.88 0.1M
2023-06-13 98.07 99.44 97.95 98.18 0.1M
2023-06-12 97.79 98.62 97.70 97.98 0.1M
2023-06-09 97.51 98.04 96.82 97.80 0.1M
2023-06-08 98.51 98.67 97.36 97.98 0.1M
2023-06-07 96.26 99.56 95.56 98.51 0.2M
2023-06-06 92.42 96.16 92.30 95.62 0.2M
2023-06-05 92.32 92.45 91.15 92.42 0.1M
2023-06-02 90.22 92.84 89.30 92.66 0.1M
2023-06-01 88.81 89.36 87.72 89.18 0.2M
2023-05-31 89.83 90.13 88.31 88.81 0.2M
2023-05-30 90.44 90.90 89.75 89.98 0.1M
2023-05-26 90.34 90.86 89.99 90.48 0.0M
2023-05-25 90.21 90.58 89.72 90.47 0.1M
2023-05-24 90.62 90.90 89.65 90.50 0.1M
2023-05-23 91.01 92.19 90.79 91.36 0.1M
2023-05-22 91.56 91.56 90.39 91.15 0.1M
2023-05-19 92.85 92.85 90.84 91.41 0.1M
2023-05-18 91.55 92.18 90.80 91.97 0.1M
2023-05-17 91.21 91.70 90.88 91.55 0.1M
2023-05-16 90.71 90.87 89.54 90.50 0.1M
2023-05-15 91.05 91.14 90.40 91.02 0.1M
2023-05-12 91.46 92.47 90.58 90.99 0.1M
2023-05-11 90.71 91.12 89.79 90.99 0.1M
2023-05-10 91.85 92.63 90.62 91.53 0.2M
2023-05-09 90.55 92.15 90.07 91.19 0.1M
2023-05-08 90.84 91.52 89.40 90.45 0.1M
2023-05-05 88.00 90.96 87.65 90.26 0.2M
2023-05-04 87.65 88.02 86.51 87.27 0.2M
2023-05-03 89.09 90.15 88.42 88.46 0.1M
2023-05-02 89.04 89.54 86.99 89.00 0.2M
2023-05-01 88.61 91.02 88.61 89.70 0.1M
2023-04-28 88.10 89.24 87.84 88.88 0.1M
2023-04-27 86.37 88.64 86.26 88.42 0.2M
2023-04-26 87.49 87.55 85.97 86.19 0.1M
2023-04-25 88.28 88.90 87.34 88.04 0.1M
2023-04-24 88.76 89.44 88.47 88.82 0.1M
2023-04-21 89.10 89.47 88.62 88.70 0.1M
2023-04-20 89.89 90.68 88.99 89.28 0.1M
2023-04-19 89.67 90.41 89.07 90.29 0.1M
2023-04-18 91.62 91.74 89.46 89.53 0.1M
2023-04-17 90.96 91.68 90.96 91.61 0.1M
2023-04-14 90.00 90.88 89.93 90.72 0.1M
2023-04-13 89.65 90.08 88.22 90.08 0.1M
2023-04-12 88.86 89.88 88.18 89.65 0.1M
2023-04-11 88.91 89.07 88.02 88.18 0.1M
2023-04-10 88.46 89.39 87.77 88.59 0.1M
2023-04-06 86.55 88.64 85.63 88.52 0.2M
2023-04-05 86.66 87.11 86.19 86.20 0.2M
2023-04-04 93.00 93.00 86.62 86.95 0.2M
2023-04-03 93.17 93.58 92.38 92.55 0.1M
2023-03-31 93.10 93.64 91.91 93.31 0.1M
2023-03-30 92.16 93.33 91.44 92.40 0.1M
2023-03-29 92.71 92.71 91.53 91.97 0.1M
2023-03-28 91.67 92.64 90.82 92.13 0.1M
2023-03-27 91.67 92.46 91.04 92.12 0.1M
2023-03-24 89.85 91.10 89.11 90.76 0.1M
2023-03-23 91.56 92.30 89.89 90.76 0.2M
2023-03-22 93.96 94.06 91.39 91.56 0.2M
2023-03-21 93.94 94.57 93.36 94.10 0.1M
2023-03-20 93.74 95.04 92.47 92.49 0.2M
2023-03-17 96.05 96.67 91.51 92.80 1.0M
2023-03-16 93.43 97.08 93.20 96.71 0.3M
2023-03-15 92.52 94.35 90.96 94.33 0.3M
2023-03-14 94.53 96.45 92.48 93.91 0.2M
2023-03-13 94.63 95.80 92.39 92.82 0.3M
2023-03-10 97.77 99.04 95.86 96.20 0.2M
2023-03-09 98.95 100.27 97.99 98.25 0.1M
2023-03-08 99.07 99.40 97.93 98.89 0.1M
2023-03-07 99.88 99.88 98.40 98.70 0.1M
2023-03-06 100.67 101.46 99.44 99.72 0.1M
2023-03-03 99.86 101.06 98.20 100.75 0.2M
2023-03-02 100.63 100.92 98.87 99.06 0.2M
2023-03-01 102.79 103.50 100.77 101.03 0.2M
2023-02-28 102.63 104.15 101.52 102.84 0.2M
2023-02-27 104.48 104.79 101.96 101.99 0.1M
2023-02-24 105.36 105.88 101.88 104.26 0.2M
2023-02-23 111.70 111.70 103.41 106.30 0.2M
2023-02-22 106.58 106.68 104.49 104.82 0.1M
2023-02-21 106.19 106.34 105.09 105.86 0.1M
2023-02-17 105.63 107.28 105.55 106.96 0.1M
2023-02-16 105.53 106.41 104.38 105.09 0.1M
2023-02-15 103.69 107.65 103.22 106.03 0.2M
2023-02-14 106.82 107.06 104.00 104.17 0.1M
2023-02-13 104.97 107.48 104.35 107.00 0.3M
2023-02-10 103.10 104.77 102.17 104.52 0.1M
2023-02-09 103.07 103.54 102.32 103.27 0.1M
2023-02-08 102.97 103.43 102.25 102.97 0.1M
2023-02-07 103.66 103.66 101.90 103.34 0.1M
2023-02-06 103.78 104.19 102.86 103.83 0.1M
2023-02-03 104.99 105.78 103.93 104.26 0.1M
2023-02-02 101.14 105.58 100.00 105.24 0.3M
2023-02-01 99.29 99.78 97.22 98.42 0.1M
2023-01-31 96.26 99.93 95.74 99.54 0.2M
2023-01-30 95.49 96.70 94.56 96.03 0.1M
2023-01-27 95.89 96.80 95.22 95.29 0.1M
2023-01-26 95.21 96.22 94.08 96.09 0.1M
2023-01-25 94.50 95.12 94.34 94.77 0.1M
2023-01-24 94.16 95.61 93.87 95.32 0.2M
2023-01-23 96.99 96.99 93.07 94.81 0.2M
2023-01-20 99.51 99.57 96.35 96.99 0.1M
2023-01-19 99.63 100.22 99.18 99.45 0.1M
2023-01-18 100.36 100.96 99.98 100.39 0.1M
2023-01-17 100.30 100.97 99.91 100.41 0.1M
2023-01-13 99.40 101.17 99.40 100.74 0.1M
2023-01-12 100.00 101.38 93.99 100.28 0.1M
2023-01-11 100.65 100.94 99.22 99.60 0.1M
2023-01-10 99.29 100.78 98.41 100.57 0.1M
2023-01-09 100.77 101.31 98.65 98.91 0.1M
2023-01-06 99.24 101.78 99.24 100.58 0.2M
2023-01-05 97.78 98.22 96.68 98.16 0.1M
2023-01-04 98.11 98.73 97.50 97.71 0.1M
2023-01-03 99.03 100.22 97.01 98.16 0.1M