McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
118.28
-0.25 (-0.21%)
Jan 17, 2025, 4:00 PM EST - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025119.45120.61117.20118.28118.28-0.61%117,673
Jan 16, 2025117.30119.36116.50119.00118.520.96%118,397
Jan 15, 2025116.74118.20115.27117.87117.402.75%118,429
Jan 14, 2025114.62116.21113.42114.72114.260.18%110,015
Jan 13, 2025110.64114.54110.64114.51114.052.76%146,415
Jan 10, 2025110.23111.62109.81111.43110.98-0.21%113,033
Jan 8, 2025110.29111.80109.38111.66111.210.99%103,855
Jan 7, 2025109.89111.64109.38110.56110.120.44%151,138
Jan 6, 2025111.17111.20109.78110.08109.64-1.01%97,052
Jan 3, 2025111.00112.02110.16111.20110.760.81%119,481
Jan 2, 2025112.30112.56109.98110.31109.87-1.35%85,827
Dec 31, 2024111.64113.93111.13111.82111.370.65%64,668
Dec 30, 2024110.30111.75108.10111.10110.660.28%92,862
Dec 27, 2024111.84112.79110.05110.79110.35-1.69%105,116
Dec 26, 2024111.67114.08111.16112.69112.240.12%88,743
Dec 24, 2024111.71112.79110.65112.56112.110.69%30,287
Dec 23, 2024112.47112.61110.96111.79111.34-0.76%90,558
Dec 20, 2024110.97114.68110.05112.65112.200.60%312,389
Dec 19, 2024115.16115.20111.64111.98111.53-2.08%127,824
Dec 18, 2024118.55119.79113.72114.36113.90-3.49%126,717
Dec 17, 2024117.92119.60116.19118.50118.030.39%157,018
Dec 16, 2024118.35119.82117.27118.04117.57-0.51%138,253
Dec 13, 2024119.78121.21118.31118.64118.17-1.02%180,886
Dec 12, 2024119.81121.19118.21119.86119.380.04%126,950
Dec 11, 2024121.23121.54119.72119.81119.33-0.23%124,264
Dec 10, 2024121.30121.30118.82120.09119.61-1.08%159,627
Dec 9, 2024121.78123.05121.22121.40120.91-0.61%106,400
Dec 6, 2024122.15122.69120.74122.14121.650.40%95,715
Dec 5, 2024121.03122.79120.62121.65121.160.07%83,166
Dec 4, 2024120.98122.81120.98121.56121.070.21%110,131
Dec 3, 2024122.37122.37120.03121.30120.82-0.30%123,402
Dec 2, 2024121.95122.79120.18121.66121.17-0.16%210,312
Nov 29, 2024122.03122.56119.14121.85121.360.52%52,784
Nov 27, 2024122.24122.45120.91121.22120.74-0.43%124,752
Nov 26, 2024120.92122.16120.01121.74121.250.21%103,691
Nov 25, 2024121.23122.40120.86121.49121.000.49%238,465
Nov 22, 2024120.38121.38119.05120.90120.421.21%177,342
Nov 21, 2024118.31119.90118.31119.46118.981.26%183,171
Nov 20, 2024118.17118.17116.38117.97117.500.14%121,170
Nov 19, 2024115.62118.13115.62117.81117.340.94%137,243
Nov 18, 2024117.31119.60116.08116.71116.24-0.09%173,013
Nov 15, 2024121.10122.28115.88116.81116.34-3.12%188,257
Nov 14, 2024118.99121.17118.47120.57120.090.93%264,230
Nov 13, 2024120.47121.86119.24119.46118.98-0.45%126,052
Nov 12, 2024121.50121.85119.74120.00119.52-1.33%183,693
Nov 11, 2024121.21122.92120.55121.62121.131.29%177,114
Nov 8, 2024118.81121.44118.32120.07119.59-0.74%154,034
Nov 7, 2024122.24122.33120.66120.97120.49-1.29%284,461
Nov 6, 2024121.16122.79118.80122.55122.064.59%620,204
Nov 5, 2024115.40117.35114.30117.17116.701.41%189,069
Nov 4, 2024115.67116.32114.98115.54115.080.16%265,368
Nov 1, 2024114.17115.89114.17115.36114.901.46%263,741
Oct 31, 2024116.66116.66113.09113.70113.25-3.05%566,256
Oct 30, 2024115.84118.25115.25117.28116.810.88%296,143
Oct 29, 2024115.15117.17114.35116.26115.800.96%331,091
Oct 28, 2024115.24115.63113.43115.15114.690.86%389,785
Oct 25, 2024115.03116.00112.22114.17113.718.51%984,895
Oct 24, 2024106.23106.62104.71105.22104.80-0.95%243,300
Oct 23, 2024105.09106.49104.36106.23105.810.24%171,471
Oct 22, 2024103.94107.12103.80105.98105.561.30%179,703
Oct 21, 2024107.97107.97104.44104.62104.20-3.58%160,435
Oct 18, 2024108.16108.90107.48108.51108.080.65%171,536
Oct 17, 2024108.73109.30107.41107.81107.38-1.31%159,680
Oct 16, 2024109.16110.01107.98109.24108.330.95%218,062
Oct 15, 2024107.34108.58107.16108.21107.300.72%200,004
Oct 14, 2024106.79108.26106.42107.44106.540.09%175,165
Oct 11, 2024108.06109.64107.16107.34106.44-0.25%231,986
Oct 10, 2024106.90108.07106.31107.61106.71-0.33%174,074
Oct 9, 2024106.67108.98106.67107.97107.071.00%179,394
Oct 8, 2024108.76108.76106.69106.90106.01-1.66%190,391
Oct 7, 2024106.00108.79104.87108.70107.792.41%270,817
Oct 4, 2024104.72106.51104.30106.14105.252.16%280,681
Oct 3, 2024104.06104.52103.02103.90103.03-0.51%225,690
Oct 2, 2024105.13105.39104.35104.43103.56-0.95%237,442
Oct 1, 2024105.31107.15104.54105.43104.550.14%405,656
Sep 30, 2024107.84107.84104.07105.28104.40-2.37%449,141
Sep 27, 2024111.03111.95107.61107.84106.94-2.58%272,626
Sep 26, 2024110.07111.13109.45110.70109.770.77%374,016
Sep 25, 2024108.12110.24107.62109.85108.932.72%628,502
Sep 24, 2024104.00107.64104.00106.94106.052.84%628,325
Sep 23, 2024100.30104.4699.92103.99103.124.72%715,903
Sep 20, 202499.2799.9098.4599.3098.470.10%997,269
Sep 19, 2024100.87100.8798.6199.2098.370.21%1,304,648
Sep 18, 202495.50100.8995.5098.9998.16-3.13%2,966,839
Sep 17, 2024103.69103.69101.93102.19101.34-0.70%59,385
Sep 16, 2024101.83103.2497.22102.91102.051.24%228,934
Sep 13, 2024105.02105.02101.38101.65100.80-2.34%97,400
Sep 12, 2024104.04105.74102.40104.09103.220.67%186,829
Sep 11, 2024103.55103.77102.46103.40102.54-0.61%60,721
Sep 10, 2024102.37104.34101.50104.03103.161.19%76,676
Sep 9, 2024101.84103.55101.77102.81101.950.91%54,112
Sep 6, 2024103.00104.12100.91101.88101.03-0.48%154,642
Sep 5, 2024104.00104.00101.02102.37101.51-1.14%92,491
Sep 4, 2024105.00105.27103.55103.55102.68-1.32%40,739
Sep 3, 2024107.87108.39104.53104.93104.05-2.98%75,723
Aug 30, 2024107.09108.50106.50108.15107.250.53%76,196
Aug 29, 2024108.51108.51107.22107.58106.680.23%58,999
Aug 28, 2024106.68107.91106.29107.33106.430.24%27,544
Aug 27, 2024108.03108.07106.27107.07106.17-1.42%48,225
Aug 26, 2024110.14110.49107.68108.61107.70-0.48%64,631