Skip to main content
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
120.04
+1.93 (1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
120.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.86120.39117.20119.89119.891.51%197,908
Apr 27, 2026116.46119.88116.46118.11118.111.98%381,554
Apr 24, 2026114.36117.62114.33115.82115.820.71%250,989
Apr 23, 2026110.50116.06110.03115.00115.005.00%357,569
Apr 22, 2026109.80110.00107.00109.52109.520.31%940,242
Apr 21, 2026114.37115.09107.95109.18109.18-4.11%553,861
Apr 20, 2026116.79118.01112.07113.86113.86-2.58%489,851
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
Feb 5, 2026120.86123.50119.53120.20119.68-0.55%201,732
Feb 4, 2026117.82121.18115.07120.86120.343.61%150,650
Feb 3, 2026114.94117.19114.94116.65116.151.05%153,152
Feb 2, 2026111.66115.73111.40115.44114.943.36%107,262
Jan 30, 2026109.98112.80109.18111.69111.210.87%147,824
Jan 29, 2026116.93117.91108.76110.73110.25-5.68%172,804
Jan 28, 2026114.45118.66113.98117.40116.902.68%200,185
Jan 27, 2026113.80114.98113.30114.34113.850.37%112,606
Jan 26, 2026113.82114.97112.61113.92113.430.11%104,998
Jan 23, 2026115.20116.37113.76113.80113.31-2.02%111,934
Jan 22, 2026113.61116.48113.61116.15115.652.87%195,490
Jan 21, 2026109.43113.43109.09112.91112.423.75%143,072
Jan 20, 2026107.84109.08107.54108.83108.36-1.17%78,941
Jan 16, 2026110.53110.74108.38110.12109.65-1.02%101,806
Jan 15, 2026109.80112.38109.73111.26110.301.33%113,029
Jan 14, 2026108.90109.88107.13109.80108.850.32%158,292
Jan 13, 2026110.13110.27109.01109.45108.50-0.41%73,697
Jan 12, 2026107.59111.13105.95109.90108.951.45%85,122
Jan 9, 2026109.25110.30108.10108.33107.39-0.55%59,683
Jan 8, 2026105.89110.03105.89108.93107.992.28%114,867
Jan 7, 2026107.81108.05105.27106.50105.58-1.21%104,343
Jan 6, 2026106.22108.48105.14107.80106.870.67%101,513
Jan 5, 2026104.77109.08104.01107.08106.151.76%109,127
Jan 2, 2026104.53106.07103.78105.23104.320.29%102,862
Dec 31, 2025106.16106.48103.71104.93104.02-1.34%143,049
Dec 30, 2025105.98106.96104.54106.36105.440.09%163,274
Dec 29, 2025108.05108.46101.64106.26105.34-1.66%250,126
Dec 26, 2025107.84108.40106.67108.05107.120.37%69,038
Dec 24, 2025107.80108.26107.11107.65106.72-0.57%60,322
Dec 23, 2025107.88108.78107.40108.27107.33-0.02%108,240
Dec 22, 2025107.78108.57106.83108.29107.350.21%101,411
Dec 19, 2025107.15108.29106.37108.06107.130.37%248,231
Dec 18, 2025107.42108.32106.12107.66106.731.32%129,382
Dec 17, 2025107.12109.41105.78106.26105.34-1.19%139,419
Dec 16, 2025108.13109.23107.26107.54106.61-0.34%123,372
Dec 15, 2025108.12108.86106.99107.91106.981.07%114,528
Dec 12, 2025110.44111.26106.24106.77105.85-3.17%179,165
Dec 11, 2025107.18110.53107.18110.27109.323.00%164,221
Dec 10, 2025102.72107.80102.00107.06106.144.23%166,174
Dec 9, 2025101.90104.12100.82102.72101.830.61%75,831
Dec 8, 2025103.10103.32101.50102.10101.22-0.98%131,583
Dec 5, 2025103.36104.85102.26103.11102.22-0.20%85,911
Dec 4, 2025103.93104.30103.12103.32102.43-1.05%74,036
Dec 3, 2025101.84105.32101.33104.42103.523.33%89,870