McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
118.28
-0.25 (-0.21%)
Jan 17, 2025, 4:00 PM EST - Market closed
McGrath RentCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 116.74 | 118.20 | 115.27 | 117.87 | 117.40 | 2.75% | 118,429 |
Jan 14, 2025 | 114.62 | 116.21 | 113.42 | 114.72 | 114.26 | 0.18% | 110,015 |
Jan 13, 2025 | 110.64 | 114.54 | 110.64 | 114.51 | 114.05 | 2.76% | 146,415 |
Jan 10, 2025 | 110.23 | 111.62 | 109.81 | 111.43 | 110.98 | -0.21% | 113,033 |
Jan 8, 2025 | 110.29 | 111.80 | 109.38 | 111.66 | 111.21 | 0.99% | 103,855 |
Jan 7, 2025 | 109.89 | 111.64 | 109.38 | 110.56 | 110.12 | 0.44% | 151,138 |
Jan 6, 2025 | 111.17 | 111.20 | 109.78 | 110.08 | 109.64 | -1.01% | 97,052 |
Jan 3, 2025 | 111.00 | 112.02 | 110.16 | 111.20 | 110.76 | 0.81% | 119,481 |
Jan 2, 2025 | 112.30 | 112.56 | 109.98 | 110.31 | 109.87 | -1.35% | 85,827 |
Dec 31, 2024 | 111.64 | 113.93 | 111.13 | 111.82 | 111.37 | 0.65% | 64,668 |
Dec 30, 2024 | 110.30 | 111.75 | 108.10 | 111.10 | 110.66 | 0.28% | 92,862 |
Dec 27, 2024 | 111.84 | 112.79 | 110.05 | 110.79 | 110.35 | -1.69% | 105,116 |
Dec 26, 2024 | 111.67 | 114.08 | 111.16 | 112.69 | 112.24 | 0.12% | 88,743 |
Dec 24, 2024 | 111.71 | 112.79 | 110.65 | 112.56 | 112.11 | 0.69% | 30,287 |
Dec 23, 2024 | 112.47 | 112.61 | 110.96 | 111.79 | 111.34 | -0.76% | 90,558 |
Dec 20, 2024 | 110.97 | 114.68 | 110.05 | 112.65 | 112.20 | 0.60% | 312,389 |
Dec 19, 2024 | 115.16 | 115.20 | 111.64 | 111.98 | 111.53 | -2.08% | 127,824 |
Dec 18, 2024 | 118.55 | 119.79 | 113.72 | 114.36 | 113.90 | -3.49% | 126,717 |
Dec 17, 2024 | 117.92 | 119.60 | 116.19 | 118.50 | 118.03 | 0.39% | 157,018 |
Dec 16, 2024 | 118.35 | 119.82 | 117.27 | 118.04 | 117.57 | -0.51% | 138,253 |
Dec 13, 2024 | 119.78 | 121.21 | 118.31 | 118.64 | 118.17 | -1.02% | 180,886 |
Dec 12, 2024 | 119.81 | 121.19 | 118.21 | 119.86 | 119.38 | 0.04% | 126,950 |
Dec 11, 2024 | 121.23 | 121.54 | 119.72 | 119.81 | 119.33 | -0.23% | 124,264 |
Dec 10, 2024 | 121.30 | 121.30 | 118.82 | 120.09 | 119.61 | -1.08% | 159,627 |
Dec 9, 2024 | 121.78 | 123.05 | 121.22 | 121.40 | 120.91 | -0.61% | 106,400 |
Dec 6, 2024 | 122.15 | 122.69 | 120.74 | 122.14 | 121.65 | 0.40% | 95,715 |
Dec 5, 2024 | 121.03 | 122.79 | 120.62 | 121.65 | 121.16 | 0.07% | 83,166 |
Dec 4, 2024 | 120.98 | 122.81 | 120.98 | 121.56 | 121.07 | 0.21% | 110,131 |
Dec 3, 2024 | 122.37 | 122.37 | 120.03 | 121.30 | 120.82 | -0.30% | 123,402 |
Dec 2, 2024 | 121.95 | 122.79 | 120.18 | 121.66 | 121.17 | -0.16% | 210,312 |
Nov 29, 2024 | 122.03 | 122.56 | 119.14 | 121.85 | 121.36 | 0.52% | 52,784 |
Nov 27, 2024 | 122.24 | 122.45 | 120.91 | 121.22 | 120.74 | -0.43% | 124,752 |
Nov 26, 2024 | 120.92 | 122.16 | 120.01 | 121.74 | 121.25 | 0.21% | 103,691 |
Nov 25, 2024 | 121.23 | 122.40 | 120.86 | 121.49 | 121.00 | 0.49% | 238,465 |
Nov 22, 2024 | 120.38 | 121.38 | 119.05 | 120.90 | 120.42 | 1.21% | 177,342 |
Nov 21, 2024 | 118.31 | 119.90 | 118.31 | 119.46 | 118.98 | 1.26% | 183,171 |
Nov 20, 2024 | 118.17 | 118.17 | 116.38 | 117.97 | 117.50 | 0.14% | 121,170 |
Nov 19, 2024 | 115.62 | 118.13 | 115.62 | 117.81 | 117.34 | 0.94% | 137,243 |
Nov 18, 2024 | 117.31 | 119.60 | 116.08 | 116.71 | 116.24 | -0.09% | 173,013 |
Nov 15, 2024 | 121.10 | 122.28 | 115.88 | 116.81 | 116.34 | -3.12% | 188,257 |
Nov 14, 2024 | 118.99 | 121.17 | 118.47 | 120.57 | 120.09 | 0.93% | 264,230 |
Nov 13, 2024 | 120.47 | 121.86 | 119.24 | 119.46 | 118.98 | -0.45% | 126,052 |
Nov 12, 2024 | 121.50 | 121.85 | 119.74 | 120.00 | 119.52 | -1.33% | 183,693 |
Nov 11, 2024 | 121.21 | 122.92 | 120.55 | 121.62 | 121.13 | 1.29% | 177,114 |
Nov 8, 2024 | 118.81 | 121.44 | 118.32 | 120.07 | 119.59 | -0.74% | 154,034 |
Nov 7, 2024 | 122.24 | 122.33 | 120.66 | 120.97 | 120.49 | -1.29% | 284,461 |
Nov 6, 2024 | 121.16 | 122.79 | 118.80 | 122.55 | 122.06 | 4.59% | 620,204 |
Nov 5, 2024 | 115.40 | 117.35 | 114.30 | 117.17 | 116.70 | 1.41% | 189,069 |
Nov 4, 2024 | 115.67 | 116.32 | 114.98 | 115.54 | 115.08 | 0.16% | 265,368 |
Nov 1, 2024 | 114.17 | 115.89 | 114.17 | 115.36 | 114.90 | 1.46% | 263,741 |
Oct 31, 2024 | 116.66 | 116.66 | 113.09 | 113.70 | 113.25 | -3.05% | 566,256 |
Oct 30, 2024 | 115.84 | 118.25 | 115.25 | 117.28 | 116.81 | 0.88% | 296,143 |
Oct 29, 2024 | 115.15 | 117.17 | 114.35 | 116.26 | 115.80 | 0.96% | 331,091 |
Oct 28, 2024 | 115.24 | 115.63 | 113.43 | 115.15 | 114.69 | 0.86% | 389,785 |
Oct 25, 2024 | 115.03 | 116.00 | 112.22 | 114.17 | 113.71 | 8.51% | 984,895 |
Oct 24, 2024 | 106.23 | 106.62 | 104.71 | 105.22 | 104.80 | -0.95% | 243,300 |
Oct 23, 2024 | 105.09 | 106.49 | 104.36 | 106.23 | 105.81 | 0.24% | 171,471 |
Oct 22, 2024 | 103.94 | 107.12 | 103.80 | 105.98 | 105.56 | 1.30% | 179,703 |
Oct 21, 2024 | 107.97 | 107.97 | 104.44 | 104.62 | 104.20 | -3.58% | 160,435 |
Oct 18, 2024 | 108.16 | 108.90 | 107.48 | 108.51 | 108.08 | 0.65% | 171,536 |
Oct 17, 2024 | 108.73 | 109.30 | 107.41 | 107.81 | 107.38 | -1.31% | 159,680 |
Oct 16, 2024 | 109.16 | 110.01 | 107.98 | 109.24 | 108.33 | 0.95% | 218,062 |
Oct 15, 2024 | 107.34 | 108.58 | 107.16 | 108.21 | 107.30 | 0.72% | 200,004 |
Oct 14, 2024 | 106.79 | 108.26 | 106.42 | 107.44 | 106.54 | 0.09% | 175,165 |
Oct 11, 2024 | 108.06 | 109.64 | 107.16 | 107.34 | 106.44 | -0.25% | 231,986 |
Oct 10, 2024 | 106.90 | 108.07 | 106.31 | 107.61 | 106.71 | -0.33% | 174,074 |
Oct 9, 2024 | 106.67 | 108.98 | 106.67 | 107.97 | 107.07 | 1.00% | 179,394 |
Oct 8, 2024 | 108.76 | 108.76 | 106.69 | 106.90 | 106.01 | -1.66% | 190,391 |
Oct 7, 2024 | 106.00 | 108.79 | 104.87 | 108.70 | 107.79 | 2.41% | 270,817 |
Oct 4, 2024 | 104.72 | 106.51 | 104.30 | 106.14 | 105.25 | 2.16% | 280,681 |
Oct 3, 2024 | 104.06 | 104.52 | 103.02 | 103.90 | 103.03 | -0.51% | 225,690 |
Oct 2, 2024 | 105.13 | 105.39 | 104.35 | 104.43 | 103.56 | -0.95% | 237,442 |
Oct 1, 2024 | 105.31 | 107.15 | 104.54 | 105.43 | 104.55 | 0.14% | 405,656 |
Sep 30, 2024 | 107.84 | 107.84 | 104.07 | 105.28 | 104.40 | -2.37% | 449,141 |
Sep 27, 2024 | 111.03 | 111.95 | 107.61 | 107.84 | 106.94 | -2.58% | 272,626 |
Sep 26, 2024 | 110.07 | 111.13 | 109.45 | 110.70 | 109.77 | 0.77% | 374,016 |
Sep 25, 2024 | 108.12 | 110.24 | 107.62 | 109.85 | 108.93 | 2.72% | 628,502 |
Sep 24, 2024 | 104.00 | 107.64 | 104.00 | 106.94 | 106.05 | 2.84% | 628,325 |
Sep 23, 2024 | 100.30 | 104.46 | 99.92 | 103.99 | 103.12 | 4.72% | 715,903 |
Sep 20, 2024 | 99.27 | 99.90 | 98.45 | 99.30 | 98.47 | 0.10% | 997,269 |
Sep 19, 2024 | 100.87 | 100.87 | 98.61 | 99.20 | 98.37 | 0.21% | 1,304,648 |
Sep 18, 2024 | 95.50 | 100.89 | 95.50 | 98.99 | 98.16 | -3.13% | 2,966,839 |
Sep 17, 2024 | 103.69 | 103.69 | 101.93 | 102.19 | 101.34 | -0.70% | 59,385 |
Sep 16, 2024 | 101.83 | 103.24 | 97.22 | 102.91 | 102.05 | 1.24% | 228,934 |
Sep 13, 2024 | 105.02 | 105.02 | 101.38 | 101.65 | 100.80 | -2.34% | 97,400 |
Sep 12, 2024 | 104.04 | 105.74 | 102.40 | 104.09 | 103.22 | 0.67% | 186,829 |
Sep 11, 2024 | 103.55 | 103.77 | 102.46 | 103.40 | 102.54 | -0.61% | 60,721 |
Sep 10, 2024 | 102.37 | 104.34 | 101.50 | 104.03 | 103.16 | 1.19% | 76,676 |
Sep 9, 2024 | 101.84 | 103.55 | 101.77 | 102.81 | 101.95 | 0.91% | 54,112 |
Sep 6, 2024 | 103.00 | 104.12 | 100.91 | 101.88 | 101.03 | -0.48% | 154,642 |
Sep 5, 2024 | 104.00 | 104.00 | 101.02 | 102.37 | 101.51 | -1.14% | 92,491 |
Sep 4, 2024 | 105.00 | 105.27 | 103.55 | 103.55 | 102.68 | -1.32% | 40,739 |
Sep 3, 2024 | 107.87 | 108.39 | 104.53 | 104.93 | 104.05 | -2.98% | 75,723 |
Aug 30, 2024 | 107.09 | 108.50 | 106.50 | 108.15 | 107.25 | 0.53% | 76,196 |
Aug 29, 2024 | 108.51 | 108.51 | 107.22 | 107.58 | 106.68 | 0.23% | 58,999 |
Aug 28, 2024 | 106.68 | 107.91 | 106.29 | 107.33 | 106.43 | 0.24% | 27,544 |
Aug 27, 2024 | 108.03 | 108.07 | 106.27 | 107.07 | 106.17 | -1.42% | 48,225 |
Aug 26, 2024 | 110.14 | 110.49 | 107.68 | 108.61 | 107.70 | -0.48% | 64,631 |