Skip to main content
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
121.55
-1.76 (-1.43%)
At close: Jun 29, 2026, 4:00 PM EDT
121.55
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:00 PM EDT

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026122.42122.65120.57121.62--1.37%91,846
Jun 26, 2026124.10125.83121.64123.31123.31-1,054,649
Jun 25, 2026121.83125.15121.73123.31123.311.25%238,559
Jun 24, 2026118.91122.74118.91121.79121.791.91%255,513
Jun 23, 2026117.76119.99116.43119.51119.510.92%218,505
Jun 22, 2026118.62119.71117.91118.42118.420.19%162,966
Jun 18, 2026114.63118.51114.63118.19118.193.89%426,736
Jun 17, 2026113.43115.96112.50113.76113.76-0.28%158,900
Jun 16, 2026114.85116.23113.72114.08114.08-0.09%210,419
Jun 15, 2026114.90116.55113.68114.18114.18-0.79%182,846
Jun 12, 2026115.62116.44114.65115.09115.090.22%89,850
Jun 11, 2026113.75115.85113.29114.84114.841.66%126,612
Jun 10, 2026113.71114.19112.31112.96112.960.16%151,170
Jun 9, 2026110.44113.70110.44112.78112.783.17%302,700
Jun 8, 2026109.05110.27107.68109.31109.310.39%152,052
Jun 5, 2026109.67110.63108.04108.88108.88-0.42%146,476
Jun 4, 2026108.34110.12108.22109.34109.342.24%174,733
Jun 3, 2026106.79107.29105.36106.94106.940.01%150,314
Jun 2, 2026107.21109.55106.46106.93106.93-0.54%211,008
Jun 1, 2026108.28109.87104.98107.51107.51-1.36%153,812
May 29, 2026111.60112.10108.77108.99108.99-2.14%191,633
May 28, 2026111.68111.79109.81111.37111.37-0.28%103,695
May 27, 2026112.21113.15111.12111.68111.68-0.03%91,885
May 26, 2026110.37113.94110.37111.71111.711.48%244,558
May 22, 2026110.00110.17105.06110.08110.080.36%108,824
May 21, 2026108.86110.13105.89109.68109.68-0.14%188,736
May 20, 2026109.92111.06109.01109.83109.83-0.08%137,698
May 19, 2026112.00112.00109.35109.92109.92-2.52%149,553
May 18, 2026111.75113.58111.75112.76112.760.90%80,540
May 15, 2026114.31115.17111.58111.75111.75-3.30%116,601
May 14, 2026114.90116.48114.42115.56115.561.20%142,152
May 13, 2026113.63114.34112.90114.19114.190.42%125,951
May 12, 2026114.14114.32111.86113.71113.71-0.17%153,082
May 11, 2026114.00116.77113.88113.90113.90-0.65%238,394
May 8, 2026114.74115.76113.70114.64114.640.27%169,964
May 7, 2026113.78114.87112.99114.33114.331.12%192,181
May 6, 2026113.17114.20112.15113.06113.06-184,587
May 5, 2026111.50113.99111.50113.06113.061.43%170,261
May 4, 2026108.32113.54108.25111.47111.471.91%329,834
May 1, 2026110.56112.17108.15109.38109.38-1.06%176,730
Apr 30, 2026113.79113.79104.89110.55110.55-6.94%545,304
Apr 29, 2026118.97119.95117.82118.80118.80-1.03%350,805
Apr 28, 2026118.86120.39117.20120.04120.041.63%197,908
Apr 27, 2026116.46119.88116.46118.11118.111.98%381,554
Apr 24, 2026114.36117.62114.33115.82115.820.71%256,710
Apr 23, 2026110.50116.06110.03115.00115.005.00%357,569
Apr 22, 2026109.80110.00107.00109.52109.520.31%942,699
Apr 21, 2026114.37115.09107.95109.18109.18-4.11%578,224
Apr 20, 2026116.79118.01112.07113.86113.86-2.58%489,851
Apr 17, 2026116.66117.84115.86116.87116.871.28%92,028
Apr 16, 2026114.41115.81111.70115.39115.390.64%137,055
Apr 15, 2026114.20115.20112.25115.15114.660.80%113,082
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
Feb 5, 2026120.86123.50119.53120.20119.68-0.55%201,732
Feb 4, 2026117.82121.18115.07120.86120.343.61%150,650