Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
115.15
+0.15 (0.13%)
Jul 31, 2026, 4:00 PM EDT - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2026114.85116.23113.72114.08113.61-0.09%210,419
Jun 15, 2026114.90116.55113.68114.18113.71-0.79%182,846
Jun 12, 2026115.62116.44114.65115.09114.620.22%89,850
Jun 11, 2026113.75115.85113.29114.84114.371.66%126,612
Jun 10, 2026113.71114.19112.31112.96112.500.16%151,170
Jun 9, 2026110.44113.70110.44112.78112.323.17%302,700
Jun 8, 2026109.05110.27107.68109.31108.860.39%152,052
Jun 5, 2026109.67110.63108.04108.88108.43-0.42%146,476
Jun 4, 2026108.34110.12108.22109.34108.892.24%174,733
Jun 3, 2026106.79107.29105.36106.94106.500.01%150,314
Jun 2, 2026107.21109.55106.46106.93106.49-0.54%211,008
Jun 1, 2026108.28109.87104.98107.51107.07-1.36%153,812
May 29, 2026111.60112.10108.77108.99108.54-2.14%191,633
May 28, 2026111.68111.79109.81111.37110.91-0.28%103,695
May 27, 2026112.21113.15111.12111.68111.22-0.03%91,885
May 26, 2026110.37113.94110.37111.71111.251.48%244,558
May 22, 2026110.00110.17105.06110.08109.630.36%108,824
May 21, 2026108.86110.13105.89109.68109.23-0.14%188,736
May 20, 2026109.92111.06109.01109.83109.38-0.08%137,698