McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
104.02
+1.60 (1.56%)
Apr 24, 2025, 4:00 PM EDT - Market closed
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 102.89 | 104.02 | 102.02 | 104.02 | 104.02 | 1.56% | 135,722 |
| Apr 23, 2025 | 104.09 | 106.18 | 101.76 | 102.42 | 102.42 | 0.55% | 131,316 |
| Apr 22, 2025 | 103.43 | 104.15 | 101.19 | 101.86 | 101.86 | -0.91% | 123,629 |
| Apr 21, 2025 | 104.72 | 104.72 | 101.42 | 102.80 | 102.80 | -2.03% | 77,817 |
| Apr 17, 2025 | 105.44 | 106.05 | 104.50 | 104.93 | 104.93 | -0.41% | 140,907 |
| Apr 16, 2025 | 106.09 | 106.09 | 103.80 | 105.36 | 105.36 | -1.14% | 89,598 |
| Apr 15, 2025 | 105.49 | 107.67 | 105.32 | 106.58 | 106.09 | -0.20% | 98,144 |
| Apr 14, 2025 | 105.37 | 107.92 | 103.57 | 106.79 | 106.30 | 2.34% | 190,867 |
| Apr 11, 2025 | 103.24 | 105.01 | 101.68 | 104.35 | 103.87 | 1.52% | 145,376 |
| Apr 10, 2025 | 104.67 | 105.08 | 100.54 | 102.79 | 102.32 | -4.13% | 133,640 |
| Apr 9, 2025 | 100.54 | 108.32 | 100.03 | 107.22 | 106.73 | 5.69% | 152,851 |
| Apr 8, 2025 | 105.39 | 106.87 | 100.28 | 101.45 | 100.99 | -3.07% | 178,371 |
| Apr 7, 2025 | 102.25 | 109.39 | 102.25 | 104.66 | 104.18 | -0.44% | 265,023 |
| Apr 4, 2025 | 103.54 | 106.66 | 102.82 | 105.12 | 104.64 | -1.89% | 188,223 |
| Apr 3, 2025 | 109.04 | 110.93 | 106.46 | 107.15 | 106.66 | -5.36% | 145,701 |
| Apr 2, 2025 | 111.80 | 113.90 | 111.53 | 113.22 | 112.70 | 0.73% | 162,201 |
| Apr 1, 2025 | 110.70 | 114.43 | 104.97 | 112.40 | 111.89 | 0.90% | 160,053 |
| Mar 31, 2025 | 112.67 | 113.39 | 110.98 | 111.40 | 110.89 | -1.87% | 212,131 |
| Mar 28, 2025 | 115.19 | 115.94 | 113.43 | 113.52 | 113.00 | -1.45% | 76,342 |
| Mar 27, 2025 | 116.72 | 116.91 | 114.50 | 115.19 | 114.66 | -1.07% | 139,573 |
| Mar 26, 2025 | 117.09 | 117.57 | 115.92 | 116.44 | 115.91 | -0.40% | 81,598 |
| Mar 25, 2025 | 116.80 | 117.93 | 115.60 | 116.91 | 116.37 | 0.48% | 95,604 |
| Mar 24, 2025 | 115.16 | 116.52 | 114.73 | 116.35 | 115.82 | 2.60% | 122,649 |
| Mar 21, 2025 | 114.64 | 114.64 | 112.46 | 113.41 | 112.89 | -1.08% | 219,502 |
| Mar 20, 2025 | 114.69 | 115.82 | 113.63 | 114.64 | 114.12 | -0.98% | 85,258 |
| Mar 19, 2025 | 113.82 | 116.08 | 112.33 | 115.77 | 115.24 | 1.96% | 119,676 |
| Mar 18, 2025 | 114.34 | 114.34 | 113.27 | 113.54 | 113.02 | -0.83% | 103,716 |
| Mar 17, 2025 | 112.76 | 114.64 | 112.71 | 114.49 | 113.97 | 0.82% | 104,347 |
| Mar 14, 2025 | 110.57 | 113.57 | 109.34 | 113.56 | 113.04 | 3.63% | 143,996 |
| Mar 13, 2025 | 110.03 | 113.39 | 109.30 | 109.58 | 109.08 | -1.24% | 117,307 |
| Mar 12, 2025 | 111.46 | 112.33 | 109.71 | 110.96 | 110.45 | -0.08% | 128,974 |
| Mar 11, 2025 | 110.68 | 112.08 | 109.82 | 111.05 | 110.54 | 0.96% | 194,605 |
| Mar 10, 2025 | 111.43 | 112.99 | 109.09 | 109.99 | 109.49 | -1.75% | 355,322 |
| Mar 7, 2025 | 114.52 | 115.11 | 111.76 | 111.95 | 111.44 | -2.53% | 150,736 |
| Mar 6, 2025 | 114.67 | 116.82 | 113.94 | 114.86 | 114.33 | -0.10% | 149,719 |
| Mar 5, 2025 | 115.54 | 118.39 | 114.33 | 114.97 | 114.44 | -0.91% | 154,829 |
| Mar 4, 2025 | 119.11 | 119.43 | 115.79 | 116.03 | 115.50 | -3.03% | 129,238 |
| Mar 3, 2025 | 121.91 | 122.63 | 118.90 | 119.66 | 119.11 | -1.92% | 227,389 |
| Feb 28, 2025 | 124.29 | 125.43 | 121.50 | 122.00 | 121.44 | -1.64% | 185,272 |
| Feb 27, 2025 | 125.26 | 125.95 | 123.68 | 124.04 | 123.47 | -0.92% | 169,490 |
| Feb 26, 2025 | 125.60 | 126.98 | 124.88 | 125.19 | 124.62 | -0.05% | 150,779 |
| Feb 25, 2025 | 126.45 | 126.45 | 124.32 | 125.25 | 124.68 | -0.33% | 192,641 |
| Feb 24, 2025 | 128.22 | 128.22 | 124.82 | 125.66 | 125.08 | -1.20% | 156,366 |
| Feb 21, 2025 | 129.76 | 129.93 | 124.58 | 127.18 | 126.60 | -1.38% | 225,176 |
| Feb 20, 2025 | 123.00 | 129.56 | 123.00 | 128.96 | 128.37 | 4.13% | 331,264 |
| Feb 19, 2025 | 121.19 | 124.83 | 121.19 | 123.85 | 123.28 | 1.33% | 133,573 |
| Feb 18, 2025 | 120.94 | 122.42 | 120.43 | 122.22 | 121.66 | 1.53% | 101,027 |
| Feb 14, 2025 | 119.56 | 121.26 | 119.18 | 120.38 | 119.83 | 0.20% | 83,708 |
| Feb 13, 2025 | 120.39 | 121.57 | 119.79 | 120.14 | 119.59 | 0.30% | 81,260 |
| Feb 12, 2025 | 121.69 | 121.69 | 119.78 | 119.78 | 119.23 | -2.41% | 80,108 |