McGrath RentCorp (FRA:MG8)
Germany · Delayed Price · Currency is EUR 102.00
-2.00 (-1.92%)
Last updated: Sep 9, 2025, 3:29 PM CET
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | - | -1.92% | - |
| Sep 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | - | - | - |
| Sep 5, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | - | 1.96% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | - | 2.00% | - |
| Sep 3, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | - | -0.99% | - |
| Sep 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | -1.94% | - |
| Sep 1, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | - | -0.96% | - |
| Aug 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | - | - | - |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | - | - | - |
| Aug 27, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | - | 1.96% | - |
| Aug 26, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | - | -0.97% | - |
| Aug 25, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | - | 3.52% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | 1.02% | - |
| Aug 21, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | - | -2.48% | - |
| Aug 20, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | - | - |
| Aug 19, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | 1.51% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | -0.50% | - |
| Aug 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | - | -0.99% | - |
| Aug 14, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | - | - |
| Aug 13, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | 1.00% | - |
| Aug 12, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | - | 0.50% | - |
| Aug 11, 2025 | 100.00 | 100.00 | 99.50 | 99.50 | - | 1.53% | - |
| Aug 8, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | - | -1.51% | - |
| Aug 7, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | -1.49% | - |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | - | - | - |
| Aug 5, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | - | - | - |
| Aug 4, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | -2.88% | - |
| Aug 1, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | - | -3.70% | - |
| Jul 31, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | - | - | - |
| Jul 30, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | - | 0.93% | - |
| Jul 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | 2.88% | - |
| Jul 28, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | - | 4.52% | - |
| Jul 25, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | - | 5.29% | - |
| Jul 24, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | - | -1.05% | - |
| Jul 23, 2025 | 96.50 | 96.50 | 95.50 | 95.50 | - | 1.06% | - |
| Jul 22, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | - | -0.53% | - |
| Jul 21, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | - | -2.56% | - |
| Jul 18, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | - | -0.51% | - |
| Jul 17, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | - | - | - |
| Jul 16, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | - | -1.51% | - |
| Jul 15, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | - | - |
| Jul 14, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | -0.50% | - |
| Jul 11, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | - | 0.50% | - |
| Jul 10, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | - | - |
| Jul 9, 2025 | 100.00 | 100.00 | 99.50 | 99.50 | - | 1.02% | - |
| Jul 8, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | - | -4.37% | - |
| Jul 7, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | - | 0.98% | - |
| Jul 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2.51% | - |
| Jul 3, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | - | 1.53% | - |
| Jul 2, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | - | 2.62% | - |