Skip to main content
logo

McGrath RentCorp (MGRC)

NASDAQ: MGRC · Real-Time Price · USD
114.71
-1.34 (-1.15%)
Jun 25, 2025, 4:00 PM - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025115.78115.78114.39114.71114.71-1.15%144,026
Jun 24, 2025112.84116.33111.89116.05116.053.64%197,483
Jun 23, 2025111.29112.56110.56111.97111.970.60%131,076
Jun 20, 2025114.98115.25111.06111.30111.30-2.51%196,564
Jun 18, 2025112.29114.81112.29114.16114.161.46%170,741
Jun 17, 2025111.44115.18111.40112.52112.520.08%209,182
Jun 16, 2025114.44115.20111.75112.43112.43-1.16%136,755
Jun 13, 2025114.55116.12113.55113.75113.75-1.74%167,116
Jun 12, 2025116.43116.59115.40115.77115.77-1.08%116,153
Jun 11, 2025118.49118.49116.55117.03117.03-0.77%155,434
Jun 10, 2025116.41118.53116.22117.94117.941.57%210,977
Jun 9, 2025114.42116.25113.76116.12116.121.65%176,304
Jun 6, 2025115.23115.28113.26114.24114.240.55%140,135
Jun 5, 2025114.79114.79112.55113.62113.62-0.32%91,912
Jun 4, 2025116.09116.89113.91113.99113.99-1.98%86,325
Jun 3, 2025114.51117.20114.51116.29116.291.70%150,531
Jun 2, 2025113.20115.24111.41114.35114.351.75%239,218
May 30, 2025113.17113.17112.14112.38112.38-0.86%109,133
May 29, 2025114.20116.10112.73113.36113.36-0.21%57,726
May 28, 2025115.72116.92113.22113.60113.60-1.58%103,613
May 27, 2025114.49115.63113.98115.42115.421.80%72,528
May 23, 2025113.01114.57112.72113.38113.38-1.02%79,702
May 22, 2025112.68114.86112.01114.55114.550.94%129,059
May 21, 2025115.78117.32112.55113.48113.48-2.66%263,356
May 20, 2025115.71116.94115.43116.58116.580.70%118,331
May 19, 2025114.14115.86114.00115.77115.770.03%79,206
May 16, 2025114.68116.79114.46115.74115.740.63%98,432
May 15, 2025114.51115.93113.93115.01115.010.79%112,103
May 14, 2025114.77115.37113.94114.11114.11-1.17%123,513
May 13, 2025114.97116.72114.47115.46115.461.51%115,786
May 12, 2025114.20115.54112.90113.74113.743.23%134,646
May 9, 2025111.18112.48109.45110.18110.18-1.60%127,934
May 8, 2025110.16113.16108.83111.97111.972.35%173,406
May 7, 2025108.83109.70107.45109.40109.401.39%114,507
May 6, 2025107.96109.65107.32107.90107.90-0.55%120,169
May 5, 2025108.89110.55108.50108.50108.50-1.02%148,778
May 2, 2025108.70110.88108.70109.62109.622.10%198,718
May 1, 2025106.66109.15105.20107.37107.370.66%209,921
Apr 30, 2025106.70107.01104.60106.67106.67-0.83%190,522
Apr 29, 2025105.88108.09105.70107.56107.561.17%204,027
Apr 28, 2025103.36106.44101.21106.32106.322.85%183,209
Apr 25, 2025103.58107.0097.81103.37103.37-0.62%145,572
Apr 24, 2025102.89104.02102.02104.02104.021.56%135,722
Apr 23, 2025104.09106.18101.76102.42102.420.55%131,316
Apr 22, 2025103.43104.15101.19101.86101.86-0.91%123,629
Apr 21, 2025104.72104.72101.42102.80102.80-2.03%77,817
Apr 17, 2025105.44106.05104.50104.93104.93-0.41%140,907
Apr 16, 2025106.09106.09103.80105.36105.36-1.14%89,598
Apr 15, 2025105.49107.67105.32106.58106.09-0.20%98,144
Apr 14, 2025105.37107.92103.57106.79106.302.34%190,867