Home

McGrath RentCorp - Common Stock (MGRC)

120.38
-1.82 (-1.49%)
NASDAQ · Last Trade: Oct 24th, 3:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025121.51122.05118.00120.38102,777120.38
10/22/2025121.14123.20120.19122.20104,465122.20
10/21/2025119.86122.36118.88120.9274,044120.92
10/20/2025118.55120.07117.58119.9176,674119.91
10/17/2025117.21119.72116.03118.95115,968118.95
10/16/2025120.12120.61117.34117.7580,528117.75
10/15/2025117.27119.33116.74119.22115,940119.22
10/14/2025113.54116.96113.41116.70115,324116.70
10/13/2025114.77115.77113.78115.4763,812115.47
10/10/2025116.06116.21112.99114.0092,255114.00
10/09/2025115.79116.58114.84115.8989,492115.89
10/08/2025114.21116.44113.97115.9298,907115.92
10/07/2025114.09114.54113.26114.5295,722114.52
10/06/2025115.60116.87112.98113.34119,965113.34
10/03/2025115.53117.20114.74115.28185,008115.28
10/02/2025116.21117.11114.78115.92137,681115.92
10/01/2025116.78117.89115.89116.67121,076116.67
9/30/2025116.58117.50116.41117.30146,170117.30
9/29/2025118.67118.86116.11116.88124,296116.88
9/26/2025118.70119.48118.06118.4893,587118.48
9/25/2025119.60119.60118.28118.7882,908118.78
9/24/2025119.00120.54119.00119.96187,124119.96
9/23/2025121.42122.75119.20119.44108,404119.44
9/22/2025121.08122.98119.00120.74182,364120.74
9/19/2025123.43123.43119.87120.77282,774120.77
9/18/2025123.41124.45122.52123.47203,680123.47
9/17/2025123.99124.59121.23121.98142,932121.98
9/16/2025123.66125.50122.27123.8180,207123.81
9/15/2025122.45123.90120.06123.34112,179123.34
9/12/2025125.05125.06122.02122.3183,334122.31
9/11/2025123.24126.42122.64125.9987,105125.99
9/10/2025122.11124.29121.15122.61134,907122.61
9/09/2025122.34123.38119.21122.59137,852122.59
9/08/2025125.68125.73122.83123.4188,585123.41
9/05/2025125.47127.68124.44125.68139,155125.68
9/04/2025123.02126.00122.18125.62154,443125.62
9/03/2025119.80122.50119.74122.41108,358122.41
9/02/2025120.46120.83119.53120.5894,468120.58
8/29/2025124.41125.31120.80121.49102,176121.49
8/28/2025125.04125.28121.00124.57171,982124.57
8/27/2025123.31125.67123.03125.0287,776125.02
8/26/2025121.35124.16121.06123.89114,074123.89
8/25/2025123.59123.83121.63121.8654,737121.86
8/22/2025118.76124.27117.83124.02109,877124.02
8/21/2025118.21119.25117.69117.8060,986117.80
8/20/2025121.78122.75118.29118.4294,238118.42
8/19/2025121.46122.49120.11121.57164,774121.57
8/18/2025120.12122.50118.93121.38192,046121.38
8/15/2025120.29121.00118.39119.56132,189119.56
8/14/2025121.21121.21118.83119.5589,385119.55
8/13/2025121.47122.50120.88121.90117,620121.90
8/12/2025120.00121.78119.36121.25154,500121.25
8/11/2025117.43119.28116.47119.00133,257119.00
8/08/2025117.62118.60116.87117.9090,368117.90
8/07/2025119.18119.18116.77117.4470,981117.44
8/06/2025120.67121.35118.37118.5178,260118.51
8/05/2025121.58121.58119.67120.6794,630120.67
8/04/2025120.44120.97119.83120.77109,414120.77
8/01/2025123.10123.49119.73120.01238,995120.01
7/31/2025125.76126.27123.63124.79189,079124.79
7/30/2025127.37128.33124.20126.27149,374126.27
7/29/2025126.25128.41125.00127.77197,254127.77
7/28/2025124.29126.38122.39126.25148,124126.25
7/25/2025118.88126.30118.81124.50220,990124.50
7/24/2025114.67119.40113.86115.9693,306115.96