Skip to main content
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
120.90
+1.44 (1.21%)
Nov 22, 2024, 4:00 PM EST - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024120.38121.38119.05120.90120.901.21%177,342
Nov 21, 2024118.31119.90118.31119.46119.461.26%183,171
Nov 20, 2024118.17118.17116.38117.97117.970.14%121,170
Nov 19, 2024115.62118.13115.62117.81117.810.94%137,243
Nov 18, 2024117.31119.60116.08116.71116.71-0.09%173,013
Nov 15, 2024121.10122.28115.88116.81116.81-3.12%188,257
Nov 14, 2024118.99121.17118.47120.57120.570.93%264,230
Nov 13, 2024120.47121.86119.24119.46119.46-0.45%126,052
Nov 12, 2024121.50121.85119.74120.00120.00-1.33%183,693
Nov 11, 2024121.21122.92120.55121.62121.621.29%177,114
Nov 8, 2024118.81121.44118.32120.07120.07-0.74%154,034
Nov 7, 2024122.24122.33120.66120.97120.97-1.29%284,461
Nov 6, 2024121.16122.79118.80122.55122.554.59%620,204
Nov 5, 2024115.40117.35114.30117.17117.171.41%189,069
Nov 4, 2024115.67116.32114.98115.54115.540.16%265,368
Nov 1, 2024114.17115.89114.17115.36115.361.46%263,741
Oct 31, 2024116.66116.66113.09113.70113.70-3.05%566,256
Oct 30, 2024115.84118.25115.25117.28117.280.88%296,143
Oct 29, 2024115.15117.17114.35116.26116.260.96%331,091
Oct 28, 2024115.24115.63113.43115.15115.150.86%389,785
Oct 25, 2024115.03116.00112.22114.17114.178.51%984,895
Oct 24, 2024106.23106.62104.71105.22105.22-0.95%243,300
Oct 23, 2024105.09106.49104.36106.23106.230.24%171,471
Oct 22, 2024103.94107.12103.80105.98105.981.30%179,703
Oct 21, 2024107.97107.97104.44104.62104.62-3.58%160,435
Oct 18, 2024108.16108.90107.48108.51108.510.65%171,536
Oct 17, 2024108.73109.30107.41107.81107.81-1.31%159,680
Oct 16, 2024109.16110.01107.98109.24108.760.95%218,062
Oct 15, 2024107.34108.58107.16108.21107.740.72%200,004
Oct 14, 2024106.79108.26106.42107.44106.970.09%175,165
Oct 11, 2024108.06109.64107.16107.34106.87-0.25%231,986
Oct 10, 2024106.90108.07106.31107.61107.14-0.33%174,074
Oct 9, 2024106.67108.98106.67107.97107.501.00%179,394
Oct 8, 2024108.76108.76106.69106.90106.43-1.66%190,391
Oct 7, 2024106.00108.79104.87108.70108.222.41%270,817
Oct 4, 2024104.72106.51104.30106.14105.672.16%280,681
Oct 3, 2024104.06104.52103.02103.90103.44-0.51%225,690
Oct 2, 2024105.13105.39104.35104.43103.97-0.95%237,442
Oct 1, 2024105.31107.15104.54105.43104.970.14%405,656
Sep 30, 2024107.84107.84104.07105.28104.82-2.37%449,141
Sep 27, 2024111.03111.95107.61107.84107.37-2.58%272,626
Sep 26, 2024110.07111.13109.45110.70110.210.77%374,016
Sep 25, 2024108.12110.24107.62109.85109.372.72%628,502
Sep 24, 2024104.00107.64104.00106.94106.472.84%628,325
Sep 23, 2024100.30104.4699.92103.99103.534.72%715,903
Sep 20, 202499.2799.9098.4599.3098.860.10%997,269
Sep 19, 2024100.87100.8798.6199.2098.770.21%1,304,648
Sep 18, 202495.50100.8995.5098.9998.56-3.13%2,966,839
Sep 17, 2024103.69103.69101.93102.19101.74-0.70%59,385
Sep 16, 2024101.83103.2497.22102.91102.461.24%228,934
Sep 13, 2024105.02105.02101.38101.65101.20-2.34%97,400
Sep 12, 2024104.04105.74102.40104.09103.630.67%186,829
Sep 11, 2024103.55103.77102.46103.40102.95-0.61%60,721
Sep 10, 2024102.37104.34101.50104.03103.571.19%76,676
Sep 9, 2024101.84103.55101.77102.81102.360.91%54,112
Sep 6, 2024103.00104.12100.91101.88101.43-0.48%154,642
Sep 5, 2024104.00104.00101.02102.37101.92-1.14%92,491
Sep 4, 2024105.00105.27103.55103.55103.10-1.32%40,739
Sep 3, 2024107.87108.39104.53104.93104.47-2.98%75,723
Aug 30, 2024107.09108.50106.50108.15107.680.53%76,196
Aug 29, 2024108.51108.51107.22107.58107.110.23%58,999
Aug 28, 2024106.68107.91106.29107.33106.860.24%27,544
Aug 27, 2024108.03108.07106.27107.07106.60-1.42%48,225
Aug 26, 2024110.14110.49107.68108.61108.13-0.48%64,631
Aug 23, 2024106.24109.17106.24109.13108.653.07%71,544
Aug 22, 2024107.20107.27105.82105.88105.42-1.07%38,139
Aug 21, 2024106.75107.19106.24107.02106.551.05%50,054
Aug 20, 2024106.23106.76105.35105.91105.45-0.01%52,397
Aug 19, 2024105.31106.15104.53105.92105.460.50%44,620
Aug 16, 2024106.17106.85105.05105.39104.93-0.29%91,884
Aug 15, 2024105.73105.79103.11105.70105.241.69%72,760
Aug 14, 2024104.26104.67102.93103.94103.480.16%78,861
Aug 13, 2024103.45103.93102.36103.77103.321.82%59,829
Aug 12, 2024100.03102.1699.64101.92101.472.01%66,833
Aug 9, 2024100.24100.6299.2399.9199.47-0.04%51,266
Aug 8, 202499.83100.4699.0899.9599.511.85%92,713
Aug 7, 2024101.50102.5098.0898.1397.70-2.01%88,997
Aug 6, 202499.69102.4299.19100.1499.700.40%143,904
Aug 5, 202499.74102.9698.3899.7499.30-2.27%250,626
Aug 2, 2024103.00105.20101.59102.06101.61-4.48%143,382
Aug 1, 2024109.69110.12106.72106.85106.38-2.71%150,229
Jul 31, 2024113.28113.28109.51109.83109.35-2.51%157,451
Jul 30, 2024109.50112.80108.55112.66112.172.89%139,784
Jul 29, 2024111.09111.82109.25109.50109.02-1.37%80,084
Jul 26, 2024110.16114.50108.00111.02110.53-3.98%375,179
Jul 25, 2024112.47117.08112.47115.62115.113.57%600,334
Jul 24, 2024113.74114.70111.46111.63111.14-2.01%120,812
Jul 23, 2024115.02115.07113.20113.92113.42-0.96%208,246
Jul 22, 2024113.29115.25112.14115.02114.522.31%170,201
Jul 19, 2024113.01113.50109.52112.42111.93-0.24%131,475
Jul 18, 2024110.66113.21110.66112.69112.201.36%101,366
Jul 17, 2024112.65113.82110.56111.18110.69-1.71%361,389
Jul 16, 2024111.96114.35110.62113.12112.152.08%203,450
Jul 15, 2024110.03111.43107.87110.81109.861.60%221,060
Jul 12, 2024109.51109.59107.97109.07108.130.82%91,749
Jul 11, 2024107.56109.85106.00108.18107.251.87%121,598
Jul 10, 2024105.30106.19104.60106.19105.271.23%107,911
Jul 9, 2024105.31105.36104.34104.90104.00-0.43%61,612
Jul 8, 2024105.00105.78104.36105.35104.440.82%74,034
Jul 5, 2024104.36104.91103.44104.49103.59-0.54%58,328