Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
115.01
-1.86 (-1.59%)
Apr 20, 2026, 1:33 PM EDT - Market open

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 2026116.79118.01115.67116.16--0.61%155,810
Apr 17, 2026116.66117.84115.86116.87116.871.28%91,638
Apr 16, 2026114.41115.81111.70115.39115.390.21%134,856
Apr 15, 2026114.20115.20112.25115.15114.660.80%113,068
Apr 14, 2026114.15114.84111.31114.24113.75-0.08%97,595
Apr 13, 2026114.15114.87112.34114.33113.840.19%102,295
Apr 10, 2026113.77114.71113.30114.11113.620.23%106,822
Apr 9, 2026111.39114.65110.43113.85113.361.41%129,133
Apr 8, 2026114.88116.96111.87112.27111.790.66%250,801
Apr 7, 2026108.74111.97107.80111.53111.052.43%190,890
Apr 6, 2026106.79109.35106.08108.88108.411.26%251,361
Apr 2, 2026110.59112.08106.63107.53107.07-3.99%202,151
Apr 1, 2026110.72114.32110.10112.00111.521.56%311,735
Mar 31, 2026110.44111.76108.47110.28109.810.47%333,890
Mar 30, 2026110.80110.80109.00109.76109.29-0.22%324,630
Mar 27, 2026110.14111.71108.88110.00109.53-0.92%266,974
Mar 26, 2026108.05111.19108.05111.02110.541.44%144,153
Mar 25, 2026109.82111.51108.22109.44108.970.46%136,439
Mar 24, 2026107.34110.30106.14108.94108.470.23%117,047
Mar 23, 2026107.67109.75106.63108.69108.223.14%116,125
Mar 20, 2026105.75106.36104.53105.38104.93-0.43%238,648
Mar 19, 2026104.98106.47104.85105.84105.390.58%122,628
Mar 18, 2026104.39106.95103.96105.23104.78-0.27%136,104
Mar 17, 2026105.34106.23104.62105.52105.070.75%179,818
Mar 16, 2026104.61105.49103.66104.73104.281.10%154,394
Mar 13, 2026104.30108.00102.91103.59103.14-0.39%178,645
Mar 12, 2026103.30105.58102.59104.00103.55-0.72%214,190
Mar 11, 2026104.26105.93101.60104.75104.300.47%116,357
Mar 10, 2026105.55106.94103.81104.26103.81-1.03%158,244
Mar 9, 2026105.93107.71103.90105.34104.89-2.29%164,184
Mar 6, 2026107.39107.96104.82107.81107.35-1.81%110,848
Mar 5, 2026110.50112.17108.20109.80109.33-1.17%161,867
Mar 4, 2026108.66111.19106.70111.10110.622.63%165,489
Mar 3, 2026107.14109.53105.42108.25107.78-1.77%106,919
Mar 2, 2026110.35111.13108.44110.20109.73-0.68%117,396
Feb 27, 2026113.38114.18107.98110.95110.47-3.46%175,431
Feb 26, 2026115.69119.00113.11114.93114.44-0.66%266,753
Feb 25, 2026115.41116.81113.85115.69115.191.06%101,053
Feb 24, 2026113.09116.27112.76114.48113.991.25%184,392
Feb 23, 2026113.00113.77108.24113.07112.580.27%224,099
Feb 20, 2026114.18115.00112.12112.77112.29-0.97%128,301
Feb 19, 2026114.71115.86113.42113.87113.38-1.40%124,874
Feb 18, 2026116.52118.09115.31115.49114.99-1.27%84,349
Feb 17, 2026117.78118.25115.69116.98116.48-0.56%83,205
Feb 13, 2026115.40117.80114.93117.64117.132.08%97,870
Feb 12, 2026116.85118.37115.15115.24114.74-0.35%122,272
Feb 11, 2026117.55117.70114.93115.64115.14-0.13%144,693
Feb 10, 2026117.72120.50115.60115.79115.29-0.97%97,966
Feb 9, 2026119.36120.01116.53116.93116.43-2.09%214,475
Feb 6, 2026117.20121.60116.67119.43118.92-0.64%230,169