McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
113.52
-1.67 (-1.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 115.19 | 115.65 | 113.43 | 114.67 | - | -0.46% | 18,564 |
| Mar 27, 2025 | 116.72 | 116.91 | 114.50 | 115.19 | 115.19 | -1.07% | 139,573 |
| Mar 26, 2025 | 117.09 | 117.57 | 115.92 | 116.44 | 116.44 | -0.40% | 81,598 |
| Mar 25, 2025 | 116.80 | 117.93 | 115.60 | 116.91 | 116.91 | 0.48% | 95,604 |
| Mar 24, 2025 | 115.16 | 116.52 | 114.73 | 116.35 | 116.35 | 2.60% | 122,649 |
| Mar 21, 2025 | 114.64 | 114.64 | 112.46 | 113.41 | 113.41 | -1.08% | 219,502 |
| Mar 20, 2025 | 114.69 | 115.82 | 113.63 | 114.64 | 114.64 | -0.98% | 85,258 |
| Mar 19, 2025 | 113.82 | 116.08 | 112.33 | 115.77 | 115.77 | 1.96% | 119,676 |
| Mar 18, 2025 | 114.34 | 114.34 | 113.27 | 113.54 | 113.54 | -0.83% | 103,716 |
| Mar 17, 2025 | 112.76 | 114.64 | 112.71 | 114.49 | 114.49 | 0.82% | 104,347 |
| Mar 14, 2025 | 110.57 | 113.57 | 109.34 | 113.56 | 113.56 | 3.63% | 143,996 |
| Mar 13, 2025 | 110.03 | 113.39 | 109.30 | 109.58 | 109.58 | -1.24% | 117,307 |
| Mar 12, 2025 | 111.46 | 112.33 | 109.71 | 110.96 | 110.96 | -0.08% | 128,974 |
| Mar 11, 2025 | 110.68 | 112.08 | 109.82 | 111.05 | 111.05 | 0.96% | 194,605 |
| Mar 10, 2025 | 111.43 | 112.99 | 109.09 | 109.99 | 109.99 | -1.75% | 355,322 |
| Mar 7, 2025 | 114.52 | 115.11 | 111.76 | 111.95 | 111.95 | -2.53% | 150,736 |
| Mar 6, 2025 | 114.67 | 116.82 | 113.94 | 114.86 | 114.86 | -0.10% | 149,719 |
| Mar 5, 2025 | 115.54 | 118.39 | 114.33 | 114.97 | 114.97 | -0.91% | 154,829 |
| Mar 4, 2025 | 119.11 | 119.43 | 115.79 | 116.03 | 116.03 | -3.03% | 129,238 |
| Mar 3, 2025 | 121.91 | 122.63 | 118.90 | 119.66 | 119.66 | -1.92% | 227,389 |
| Feb 28, 2025 | 124.29 | 125.43 | 121.50 | 122.00 | 122.00 | -1.64% | 185,272 |
| Feb 27, 2025 | 125.26 | 125.95 | 123.68 | 124.04 | 124.04 | -0.92% | 169,490 |
| Feb 26, 2025 | 125.60 | 126.98 | 124.88 | 125.19 | 125.19 | -0.05% | 150,779 |
| Feb 25, 2025 | 126.45 | 126.45 | 124.32 | 125.25 | 125.25 | -0.33% | 192,641 |
| Feb 24, 2025 | 128.22 | 128.22 | 124.82 | 125.66 | 125.66 | -1.20% | 156,366 |
| Feb 21, 2025 | 129.76 | 129.93 | 124.58 | 127.18 | 127.18 | -1.38% | 225,176 |
| Feb 20, 2025 | 123.00 | 129.56 | 123.00 | 128.96 | 128.96 | 4.13% | 331,264 |
| Feb 19, 2025 | 121.19 | 124.83 | 121.19 | 123.85 | 123.85 | 1.33% | 133,573 |
| Feb 18, 2025 | 120.94 | 122.42 | 120.43 | 122.22 | 122.22 | 1.53% | 101,027 |
| Feb 14, 2025 | 119.56 | 121.26 | 119.18 | 120.38 | 120.38 | 0.20% | 83,708 |
| Feb 13, 2025 | 120.39 | 121.57 | 119.79 | 120.14 | 120.14 | 0.30% | 81,260 |
| Feb 12, 2025 | 121.69 | 121.69 | 119.78 | 119.78 | 119.78 | -2.41% | 80,108 |
| Feb 11, 2025 | 121.17 | 123.80 | 120.99 | 122.74 | 122.74 | 1.23% | 154,826 |
| Feb 10, 2025 | 121.06 | 122.55 | 119.84 | 121.25 | 121.25 | 0.43% | 146,789 |
| Feb 7, 2025 | 124.78 | 124.78 | 120.72 | 120.73 | 120.73 | -3.39% | 88,760 |
| Feb 6, 2025 | 123.52 | 125.14 | 123.02 | 124.97 | 124.97 | 1.31% | 163,721 |
| Feb 5, 2025 | 122.82 | 123.35 | 121.53 | 123.35 | 123.35 | 0.74% | 444,836 |
| Feb 4, 2025 | 121.98 | 123.42 | 121.98 | 122.44 | 122.44 | 0.38% | 145,066 |
| Feb 3, 2025 | 121.66 | 123.25 | 120.39 | 121.98 | 121.98 | -0.56% | 148,702 |
| Jan 31, 2025 | 123.52 | 123.55 | 121.62 | 122.67 | 122.67 | -1.32% | 148,988 |
| Jan 30, 2025 | 124.88 | 124.88 | 122.59 | 124.31 | 124.31 | 1.41% | 151,360 |
| Jan 29, 2025 | 122.90 | 123.44 | 121.16 | 122.58 | 122.58 | -0.10% | 91,709 |
| Jan 28, 2025 | 123.00 | 124.53 | 122.17 | 122.70 | 122.70 | -0.24% | 151,329 |
| Jan 27, 2025 | 122.34 | 124.00 | 122.15 | 123.00 | 123.00 | 0.28% | 139,919 |
| Jan 24, 2025 | 122.86 | 123.70 | 122.55 | 122.66 | 122.66 | -0.66% | 96,595 |
| Jan 23, 2025 | 122.45 | 124.02 | 121.14 | 123.48 | 123.48 | 0.33% | 126,703 |
| Jan 22, 2025 | 120.93 | 123.73 | 120.28 | 123.07 | 123.07 | 1.31% | 213,425 |
| Jan 21, 2025 | 119.20 | 121.62 | 119.20 | 121.48 | 121.48 | 2.71% | 127,988 |
| Jan 17, 2025 | 119.45 | 120.61 | 117.20 | 118.28 | 118.28 | -0.61% | 117,673 |
| Jan 16, 2025 | 117.30 | 119.36 | 116.50 | 119.00 | 118.52 | 0.96% | 118,397 |