Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
107.00
+0.50 (0.47%)
Jan 8, 2026, 9:45 AM EST - Market open

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026107.81108.05105.27106.50106.50-1.21%104,343
Jan 6, 2026106.22108.48105.14107.80107.800.67%101,513
Jan 5, 2026104.77109.08104.01107.08107.081.76%109,127
Jan 2, 2026104.53106.07103.78105.23105.230.29%102,862
Dec 31, 2025106.16106.48103.71104.93104.93-1.34%143,049
Dec 30, 2025105.98106.96104.54106.36106.360.09%163,274
Dec 29, 2025108.05108.46101.64106.26106.26-1.66%250,126
Dec 26, 2025107.84108.40106.67108.05108.050.37%69,038
Dec 24, 2025107.80108.26107.11107.65107.65-0.57%60,322
Dec 23, 2025107.88108.78107.40108.27108.27-0.02%108,240
Dec 22, 2025107.78108.57106.83108.29108.290.21%101,411
Dec 19, 2025107.15108.29106.37108.06108.060.37%248,231
Dec 18, 2025107.42108.32106.12107.66107.661.32%129,382
Dec 17, 2025107.12109.41105.78106.26106.26-1.19%139,419
Dec 16, 2025108.13109.23107.26107.54107.54-0.34%123,372
Dec 15, 2025108.12108.86106.99107.91107.911.07%114,528
Dec 12, 2025110.44111.26106.24106.77106.77-3.17%179,165
Dec 11, 2025107.18110.53107.18110.27110.273.00%164,221
Dec 10, 2025102.72107.80102.00107.06107.064.23%166,174
Dec 9, 2025101.90104.12100.82102.72102.720.61%75,831
Dec 8, 2025103.10103.32101.50102.10102.10-0.98%131,583
Dec 5, 2025103.36104.85102.26103.11103.11-0.20%85,911
Dec 4, 2025103.93104.30103.12103.32103.32-1.05%74,036
Dec 3, 2025101.84105.32101.33104.42104.423.33%89,870
Dec 2, 2025102.14102.28100.70101.05101.05-0.91%128,002
Dec 1, 2025102.40103.81101.13101.98101.98-1.07%139,933
Nov 28, 2025103.55103.55102.51103.08103.08-0.77%60,821
Nov 26, 2025103.73104.70102.24103.88103.88-0.34%159,397
Nov 25, 2025100.13104.4599.69104.23104.234.58%196,013
Nov 24, 202599.44100.0798.6599.6799.67-0.31%178,514
Nov 21, 202596.15101.0596.1399.9899.984.27%120,190
Nov 20, 202597.5198.2295.4795.8995.89-0.14%110,748
Nov 19, 202595.5196.3395.2596.0296.020.44%161,742
Nov 18, 202597.1797.8794.9995.6095.60-1.83%119,485
Nov 17, 2025101.73101.7397.0797.3897.38-4.03%110,116
Nov 14, 2025101.37101.77100.43101.47101.47-0.23%145,029
Nov 13, 2025102.67103.89101.33101.70101.70-1.60%108,220
Nov 12, 2025102.60104.00102.60103.35103.350.52%85,778
Nov 11, 2025104.07104.25102.67102.82102.82-1.08%108,891
Nov 10, 2025105.02106.56103.38103.94103.94-0.65%101,744
Nov 7, 2025105.67106.00104.01104.62104.62-1.23%127,628
Nov 6, 2025107.10107.11105.58105.92105.92-1.61%111,229
Nov 5, 2025107.80108.60106.74107.65107.65-0.01%80,992
Nov 4, 2025108.58108.82106.16107.66107.66-1.36%62,714
Nov 3, 2025107.13110.56107.00109.14109.141.58%170,587
Oct 31, 2025108.80110.08107.04107.44107.44-1.73%157,234
Oct 30, 2025110.75112.97109.24109.33109.33-1.67%122,237
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