Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
113.75
-0.40 (-0.35%)
Aug 27, 2026, 4:00 PM EDT - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2026113.83114.17112.82113.75113.75-0.35%94,529
Aug 26, 2026115.20116.00114.06114.15114.15-0.51%101,872
Aug 25, 2026116.98117.51114.00114.73114.73-1.53%140,921
Aug 24, 2026116.65117.94115.88116.51116.51-0.12%105,529
Aug 21, 2026116.77117.93115.46116.65116.650.18%84,958
Aug 20, 2026117.13117.98116.19116.44116.44-1.60%101,307
Aug 19, 2026119.78120.85117.67118.33118.33-0.46%103,059
Aug 18, 2026121.23122.00117.84118.88118.88-1.78%204,074
Aug 17, 2026121.11121.60119.86121.04121.04-1.01%116,709
Aug 14, 2026120.48122.42119.33122.28122.281.49%96,515
Aug 13, 2026121.23121.23117.00120.48120.48-0.05%91,344
Aug 12, 2026121.04121.75118.45120.54120.54-0.28%157,285
Aug 11, 2026120.99123.00120.14120.88120.880.29%125,602
Aug 10, 2026118.71120.78117.72120.53120.530.65%107,013
Aug 7, 2026121.95123.83119.50119.75119.75-1.64%100,870
Aug 6, 2026121.56122.35119.61121.75121.750.61%167,399
Aug 5, 2026119.71121.92116.60121.01121.010.52%179,564
Aug 4, 2026120.00122.06119.64120.38120.380.60%241,524
Aug 3, 2026116.84120.00116.84119.66119.663.92%311,520
Jul 31, 2026115.52117.30114.11115.15115.150.13%266,074
Jul 30, 2026116.20117.67112.85115.00115.00-1.71%268,693
Jul 29, 2026119.02119.29116.62117.00117.00-2.48%170,325
Jul 28, 2026120.09121.69118.59119.98119.98-0.02%326,182
Jul 27, 2026121.31121.31118.38120.00120.000.20%174,812
Jul 24, 2026119.61120.08118.45119.76119.760.67%129,227
Jul 23, 2026115.79119.36115.79118.96118.961.57%156,077
Jul 22, 2026116.85117.60116.15117.12117.120.42%126,472
Jul 21, 2026117.66119.55115.22116.63116.63-0.73%90,596
Jul 20, 2026118.49118.93117.14117.49117.49-0.66%104,073
Jul 17, 2026119.62121.55117.75118.27118.27-1.87%111,773
Jul 16, 2026117.20121.38117.20121.02120.532.90%162,049
Jul 15, 2026115.96118.28114.89117.61117.131.49%149,076
Jul 14, 2026118.30118.30115.24115.88115.41-1.10%159,745
Jul 13, 2026116.68118.46116.43117.17116.690.35%114,011
Jul 10, 2026114.96117.01114.96116.76116.281.90%72,386
Jul 9, 2026114.20115.53112.55114.58114.110.93%137,764
Jul 8, 2026113.32113.93111.37113.52113.06-0.05%143,064
Jul 7, 2026116.26116.35112.94113.58113.12-2.35%133,163
Jul 6, 2026117.50119.28115.91116.31115.83-1.36%165,801
Jul 2, 2026119.97121.04116.45117.91117.43-1.65%182,289
Jul 1, 2026121.80121.80119.39119.89119.40-0.94%166,488
Jun 30, 2026122.27122.53120.49121.03120.53-0.43%210,237
Jun 29, 2026122.42122.65120.57121.55121.05-1.43%238,434
Jun 26, 2026124.10125.83121.64123.31122.81-1,105,735
Jun 25, 2026121.83125.15121.73123.31122.811.25%238,559
Jun 24, 2026118.91122.74118.91121.79121.291.91%255,513
Jun 23, 2026117.76119.99116.43119.51119.020.92%218,505
Jun 22, 2026118.62119.71117.91118.42117.940.19%162,966
Jun 18, 2026114.63118.51114.63118.19117.713.89%426,736
Jun 17, 2026113.43115.96112.50113.76113.29-0.28%158,900