Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
114.16
-0.36 (-0.32%)
Oct 8, 2025, 9:34 AM EDT - Market open

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025114.09114.54113.26114.52114.521.04%94,772
Oct 6, 2025115.60116.87112.98113.34113.34-1.68%119,965
Oct 3, 2025115.53117.20114.74115.28115.28-0.55%185,008
Oct 2, 2025116.21117.11114.78115.92115.92-0.64%137,681
Oct 1, 2025116.78117.89115.89116.67116.67-0.54%121,076
Sep 30, 2025116.58117.50116.41117.30117.300.36%146,170
Sep 29, 2025118.67118.86116.11116.88116.88-1.35%124,296
Sep 26, 2025118.70119.49118.06118.48118.48-0.25%89,042
Sep 25, 2025119.60119.60118.28118.78118.78-0.98%82,908
Sep 24, 2025119.00120.54119.00119.96119.960.44%187,124
Sep 23, 2025121.42122.75119.20119.44119.44-1.08%108,404
Sep 22, 2025121.08122.98119.00120.74120.74-0.02%182,364
Sep 19, 2025123.43123.43119.87120.77120.77-2.19%282,774
Sep 18, 2025123.41124.46122.52123.47123.471.22%203,685
Sep 17, 2025123.99124.59121.23121.98121.98-1.48%142,950
Sep 16, 2025123.66125.50122.27123.81123.810.38%80,207
Sep 15, 2025122.45123.90120.06123.35123.350.85%112,179
Sep 12, 2025125.05125.06122.02122.31122.31-2.92%83,334
Sep 11, 2025123.24126.42122.64125.99125.992.76%87,105
Sep 10, 2025122.11124.29121.15122.61122.610.02%134,907
Sep 9, 2025122.34123.38119.21122.59122.59-0.66%137,852
Sep 8, 2025125.68125.74122.83123.41123.41-1.81%88,585
Sep 5, 2025125.47127.68124.44125.68125.680.05%139,155
Sep 4, 2025123.02126.00122.18125.62125.622.62%154,443
Sep 3, 2025119.80122.50119.74122.41122.411.51%108,358
Sep 2, 2025120.46120.83119.53120.59120.59-0.74%94,468
Aug 29, 2025124.41125.31120.80121.49121.49-2.47%102,176
Aug 28, 2025125.04125.28121.00124.57124.57-0.36%171,982
Aug 27, 2025123.31125.67123.03125.02125.020.91%87,776
Aug 26, 2025121.35124.16121.06123.89123.891.67%114,074
Aug 25, 2025123.59123.83121.63121.86121.86-1.74%54,739
Aug 22, 2025118.76124.27117.83124.02124.025.28%109,477
Aug 21, 2025118.21119.25117.69117.80117.80-0.53%60,986
Aug 20, 2025121.78122.75118.29118.43118.43-2.59%94,238
Aug 19, 2025121.46122.49120.11121.57121.570.16%164,774
Aug 18, 2025120.12122.50118.93121.38121.381.52%192,046
Aug 15, 2025120.29121.00118.39119.56119.560.01%132,189
Aug 14, 2025121.21121.21118.83119.55119.55-1.93%89,385
Aug 13, 2025121.47122.50120.88121.90121.900.54%117,622
Aug 12, 2025120.00121.78119.36121.25121.251.89%154,500
Aug 11, 2025117.43119.28116.48119.00119.000.93%133,257
Aug 8, 2025117.62118.60116.87117.90117.900.39%90,368
Aug 7, 2025119.18119.18116.77117.44117.44-0.90%70,981
Aug 6, 2025120.67121.35118.37118.51118.51-1.79%78,260
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