Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
111.19
-1.85 (-1.64%)
Oct 29, 2025, 4:00 PM EDT - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025112.13113.31110.77111.19111.19-1.64%225,049
Oct 28, 2025114.17114.33111.69113.04113.04-1.19%196,954
Oct 27, 2025114.34115.41113.02114.40114.40-0.09%160,390
Oct 24, 2025112.02115.52109.26114.50114.50-4.88%228,030
Oct 23, 2025121.51122.05118.00120.38120.38-1.49%102,777
Oct 22, 2025121.14123.20120.20122.20122.201.06%104,465
Oct 21, 2025119.86122.36118.88120.92120.920.84%74,044
Oct 20, 2025118.55120.07117.58119.91119.910.81%76,682
Oct 17, 2025117.21119.72116.03118.95118.951.02%115,968
Oct 16, 2025120.12120.61117.34117.75117.27-1.23%80,528
Oct 15, 2025117.27119.33116.74119.22118.742.16%115,940
Oct 14, 2025114.15116.96113.41116.70116.231.07%115,324
Oct 13, 2025114.77115.77113.78115.47115.001.29%63,812
Oct 10, 2025116.06116.21112.99114.00113.54-1.63%92,255
Oct 9, 2025115.79116.58114.84115.89115.42-0.03%89,492
Oct 8, 2025114.21116.45113.98115.92115.451.22%98,907
Oct 7, 2025114.09114.54113.26114.52114.061.04%95,722
Oct 6, 2025115.60116.87112.98113.34112.88-1.68%119,965
Oct 3, 2025115.53117.20114.74115.28114.81-0.55%185,008
Oct 2, 2025116.21117.11114.78115.92115.45-0.64%137,681
Oct 1, 2025116.78117.89115.89116.67116.20-0.54%121,076
Sep 30, 2025116.58117.50116.41117.30116.820.36%146,170
Sep 29, 2025118.67118.86116.11116.88116.41-1.35%124,296
Sep 26, 2025118.70119.49118.06118.48118.00-0.25%89,042
Sep 25, 2025119.60119.60118.28118.78118.30-0.98%82,908
Sep 24, 2025119.00120.54119.00119.96119.470.44%187,124
Sep 23, 2025121.42122.75119.20119.44118.96-1.08%108,404
Sep 22, 2025121.08122.98119.00120.74120.25-0.02%182,364
Sep 19, 2025123.43123.43119.87120.77120.28-2.19%282,774
Sep 18, 2025123.41124.46122.52123.47122.971.22%203,685
Sep 17, 2025123.99124.59121.23121.98121.49-1.48%142,950
Sep 16, 2025123.66125.50122.27123.81123.310.38%80,207
Sep 15, 2025122.45123.90120.06123.35122.840.85%112,179
Sep 12, 2025125.05125.06122.02122.31121.81-2.92%83,334
Sep 11, 2025123.24126.42122.64125.99125.482.76%87,105
Sep 10, 2025122.11124.29121.15122.61122.110.02%134,907
Sep 9, 2025122.34123.38119.21122.59122.09-0.66%137,852
Sep 8, 2025125.68125.74122.83123.41122.91-1.81%88,585
Sep 5, 2025125.47127.68124.44125.68125.170.05%139,155
Sep 4, 2025123.02126.00122.18125.62125.112.62%154,443
Sep 3, 2025119.80122.50119.74122.41121.911.51%108,358
Sep 2, 2025120.46120.83119.53120.59120.10-0.74%94,468
Aug 29, 2025124.41125.31120.80121.49121.00-2.47%102,176
Aug 28, 2025125.04125.28121.00124.57124.06-0.36%171,982
Aug 27, 2025123.31125.67123.03125.02124.510.91%87,776
Aug 26, 2025121.35124.16121.06123.89123.391.67%114,074
Aug 25, 2025123.59123.83121.63121.86121.37-1.74%54,739
Aug 22, 2025118.76124.27117.83124.02123.525.28%109,477
Aug 21, 2025118.21119.25117.69117.80117.32-0.53%60,986
Aug 20, 2025121.78122.75118.29118.43117.94-2.59%94,238