McGrath RentCorp - Common Stock (MGRC)

113.23
+1.27 (1.13%)
NASDAQ · Last Trade: Sep 25th, 7:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

DateOpenHighLowCloseVolumeAdjusted Close
9/25/2026112.17115.10112.17113.23192,934113.23
9/24/2026113.34113.34110.87111.96140,124111.96
9/23/2026113.04113.71111.60113.24185,770113.24
9/22/2026112.98113.97112.31113.47172,145113.47
9/21/2026110.78112.16110.03111.7697,747111.76
9/18/2026110.78111.33109.94110.89240,173110.89
9/17/2026112.28112.28110.31111.58209,725111.58
9/16/2026111.17112.09110.33111.22135,515111.22
9/15/2026110.88111.00109.52110.75200,247110.75
9/14/2026109.69111.07109.69110.63131,784110.63
9/11/2026111.38111.97110.03110.4093,882110.40
9/10/2026110.33110.75109.46109.86125,997109.86
9/09/2026110.08111.63109.54111.05168,103111.05
9/08/2026111.32111.58110.22110.82125,300110.82
9/04/2026108.90111.59108.90111.5984,654111.59
9/03/2026111.01111.26108.77109.90132,518109.90
9/02/2026111.37111.80109.48109.48124,329109.48
9/01/2026111.81115.00110.27110.84152,531110.84
8/31/2026111.57112.87111.15112.44125,770112.44
8/28/2026114.56115.25112.00112.28127,243112.28
8/27/2026113.83114.17112.82113.75104,105113.75
8/26/2026115.20116.00114.06114.15102,073114.15
8/25/2026116.98117.51114.00114.73141,049114.73
8/24/2026116.65117.94115.88116.51105,576116.51
8/21/2026116.77117.93115.46116.6585,149116.65
8/20/2026117.13117.98116.19116.44101,308116.44
8/19/2026119.78120.85117.67118.33103,059118.33
8/18/2026121.23122.00117.84118.88204,074118.88
8/17/2026121.11121.60119.86121.04116,710121.04
8/14/2026120.48122.42119.33122.2896,516122.28
8/13/2026121.23121.23117.00120.4891,344120.48
8/12/2026121.04121.75118.45120.54161,558120.54
8/11/2026120.99123.00120.14120.88125,602120.88
8/10/2026118.71120.78117.72120.53107,021120.53
8/07/2026121.95123.83119.50119.75100,871119.75
8/06/2026121.56122.35119.61121.75167,399121.75
8/05/2026119.71121.92116.60121.01213,717121.01
8/04/2026120.00122.06119.64120.38250,835120.38
8/03/2026116.84120.00116.84119.66311,521119.66
7/31/2026115.52117.30114.11115.15266,076115.15
7/30/2026116.20117.67112.85115.00268,694115.00
7/29/2026119.02119.29116.62117.00170,275117.00
7/28/2026120.09121.69118.59119.98326,182119.98
7/27/2026121.31121.31118.38120.00174,812120.00
7/24/2026119.61120.08118.45119.76129,228119.76
7/23/2026115.79119.36115.79118.96156,076118.96
7/22/2026116.85117.60116.14117.12126,473117.12
7/21/2026117.66119.55115.22116.6390,597116.63
7/20/2026118.49118.93117.14117.49104,073117.49
7/17/2026119.62121.55117.75118.27111,774118.27
7/16/2026117.20121.38117.20121.02162,049120.53
7/15/2026115.96118.28114.89117.61152,642117.13
7/14/2026118.30118.30115.24115.88159,745115.41
7/13/2026116.68118.46116.43117.17114,012116.69
7/10/2026114.96117.01114.96116.7672,386116.28
7/09/2026114.20115.53112.55114.58137,764114.11
7/08/2026113.32113.93111.37113.52143,064113.06
7/07/2026116.26116.35112.94113.58133,163113.11
7/06/2026117.50119.28115.91116.31165,801115.83
7/02/2026119.97121.03116.45117.91182,290117.43
7/01/2026121.80121.80119.39119.89166,488119.40
6/30/2026122.27122.53120.49121.03210,238120.53
6/29/2026122.42122.64120.57121.55238,434121.05
6/26/2026124.10125.83121.64123.311,105,736122.81