Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
118.51
-2.16 (-1.79%)
At close: Aug 6, 2025, 4:00 PM
118.51
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:20 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025120.67121.35118.37118.85--1.51%36,981
Aug 5, 2025121.58121.58119.68120.67120.67-0.08%94,630
Aug 4, 2025120.44120.97119.83120.77120.770.63%109,414
Aug 1, 2025123.10123.49119.73120.01120.01-3.83%238,995
Jul 31, 2025125.76126.27123.63124.79124.79-1.17%189,079
Jul 30, 2025127.37128.33124.20126.27126.27-1.17%149,374
Jul 29, 2025126.25128.41125.00127.77127.771.20%197,254
Jul 28, 2025124.29126.38122.39126.25126.251.41%148,124
Jul 25, 2025118.88126.30118.81124.50124.507.36%220,990
Jul 24, 2025114.67119.40113.86115.96115.960.79%93,306
Jul 23, 2025115.40115.95114.49115.05115.050.53%74,009
Jul 22, 2025113.50115.83112.26114.44114.440.74%83,156
Jul 21, 2025114.37115.42113.50113.60113.60-0.28%78,505
Jul 18, 2025118.07118.07113.75113.92113.92-2.72%108,503
Jul 17, 2025117.38118.81116.55117.11117.11-0.24%89,677
Jul 16, 2025116.51117.84115.41117.39116.911.04%96,207
Jul 15, 2025120.08120.08116.18116.18115.70-2.71%110,952
Jul 14, 2025119.23119.75118.63119.42118.93-0.33%64,039
Jul 11, 2025120.55120.55119.61119.82119.33-1.28%85,241
Jul 10, 2025120.18122.71119.70121.37120.871.34%141,722
Jul 9, 2025119.03120.30117.70119.77119.281.11%126,211
Jul 8, 2025119.47119.71118.25118.46117.97-0.43%146,078
Jul 7, 2025120.39121.70118.71118.97118.48-1.47%130,492
Jul 3, 2025120.89122.28119.42120.74120.240.56%97,844
Jul 2, 2025118.32120.31117.95120.07119.581.31%125,844
Jul 1, 2025115.53119.50114.66118.52118.032.21%168,469
Jun 30, 2025118.52118.52115.33115.96115.48-1.85%148,773
Jun 27, 2025116.82118.21116.67118.14117.651.29%495,569
Jun 26, 2025114.11117.25114.11116.63116.151.67%152,195
Jun 25, 2025115.78115.78114.39114.71114.24-1.15%144,026
Jun 24, 2025112.84116.33111.89116.05115.573.64%197,483
Jun 23, 2025111.29112.56110.56111.97111.510.60%131,076
Jun 20, 2025114.98115.25111.06111.30110.84-2.51%196,564
Jun 18, 2025112.29114.81112.29114.16113.691.46%170,741
Jun 17, 2025111.44115.18111.40112.52112.060.08%209,182
Jun 16, 2025114.44115.20111.75112.43111.97-1.16%136,755
Jun 13, 2025114.55116.12113.55113.75113.28-1.74%167,116
Jun 12, 2025116.43116.59115.40115.77115.29-1.08%116,153
Jun 11, 2025118.49118.49116.55117.03116.55-0.77%155,434
Jun 10, 2025116.41118.53116.22117.94117.451.57%210,977
Jun 9, 2025114.42116.25113.76116.12115.641.65%176,304
Jun 6, 2025115.23115.28113.26114.24113.770.55%140,135
Jun 5, 2025114.79114.79112.55113.62113.15-0.32%91,912
Jun 4, 2025116.09116.89113.91113.99113.52-1.98%86,325
Jun 3, 2025114.51117.20114.51116.29115.811.70%150,531
Jun 2, 2025113.20115.24111.41114.35113.881.75%239,218
May 30, 2025113.17113.17112.14112.38111.92-0.86%109,133
May 29, 2025114.20116.10112.73113.36112.89-0.21%57,726
May 28, 2025115.72116.92113.22113.60113.13-1.58%103,613
May 27, 2025114.49115.63113.98115.42114.941.80%72,528