Skip to main content
IC
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
113.74
+3.56 (3.23%)
At close: May 12, 2025, 4:00 PM
113.74
0.00 (0.00%)
After-hours: May 12, 2025, 5:44 PM EDT

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025114.20115.54112.90113.74113.743.23%134,646
May 9, 2025111.18112.48109.45110.18110.18-1.60%127,934
May 8, 2025110.16113.16108.83111.97111.972.35%173,406
May 7, 2025108.83109.70107.45109.40109.401.39%114,507
May 6, 2025107.96109.65107.32107.90107.90-0.55%120,169
May 5, 2025108.89110.55108.50108.50108.50-1.02%148,778
May 2, 2025108.70110.88108.70109.62109.622.10%198,718
May 1, 2025106.66109.15105.20107.37107.370.66%209,921
Apr 30, 2025106.70107.01104.60106.67106.67-0.83%190,522
Apr 29, 2025105.88108.09105.70107.56107.561.17%204,027
Apr 28, 2025103.36106.44101.21106.32106.322.85%183,209
Apr 25, 2025103.58107.0097.81103.37103.37-0.62%145,572
Apr 24, 2025102.89104.02102.02104.02104.021.56%135,722
Apr 23, 2025104.09106.18101.76102.42102.420.55%131,316
Apr 22, 2025103.43104.15101.19101.86101.86-0.91%123,629
Apr 21, 2025104.72104.72101.42102.80102.80-2.03%77,817
Apr 17, 2025105.44106.05104.50104.93104.93-0.41%140,907
Apr 16, 2025106.09106.09103.80105.36105.36-1.14%89,598
Apr 15, 2025105.49107.67105.32106.58106.09-0.20%98,144
Apr 14, 2025105.37107.92103.57106.79106.302.34%190,867
Apr 11, 2025103.24105.01101.68104.35103.871.52%145,376
Apr 10, 2025104.67105.08100.54102.79102.32-4.13%133,640
Apr 9, 2025100.54108.32100.03107.22106.735.69%152,851
Apr 8, 2025105.39106.87100.28101.45100.99-3.07%178,371
Apr 7, 2025102.25109.39102.25104.66104.18-0.44%265,023
Apr 4, 2025103.54106.66102.82105.12104.64-1.89%188,223
Apr 3, 2025109.04110.93106.46107.15106.66-5.36%145,701
Apr 2, 2025111.80113.90111.53113.22112.700.73%162,201
Apr 1, 2025110.70114.43104.97112.40111.890.90%160,053
Mar 31, 2025112.67113.39110.98111.40110.89-1.87%212,131
Mar 28, 2025115.19115.94113.43113.52113.00-1.45%76,342
Mar 27, 2025116.72116.91114.50115.19114.66-1.07%139,573
Mar 26, 2025117.09117.57115.92116.44115.91-0.40%81,598
Mar 25, 2025116.80117.93115.60116.91116.370.48%95,604
Mar 24, 2025115.16116.52114.73116.35115.822.60%122,649
Mar 21, 2025114.64114.64112.46113.41112.89-1.08%219,502
Mar 20, 2025114.69115.82113.63114.64114.12-0.98%85,258
Mar 19, 2025113.82116.08112.33115.77115.241.96%119,676
Mar 18, 2025114.34114.34113.27113.54113.02-0.83%103,716
Mar 17, 2025112.76114.64112.71114.49113.970.82%104,347
Mar 14, 2025110.57113.57109.34113.56113.043.63%143,996
Mar 13, 2025110.03113.39109.30109.58109.08-1.24%117,307
Mar 12, 2025111.46112.33109.71110.96110.45-0.08%128,974
Mar 11, 2025110.68112.08109.82111.05110.540.96%194,605
Mar 10, 2025111.43112.99109.09109.99109.49-1.75%355,322
Mar 7, 2025114.52115.11111.76111.95111.44-2.53%150,736
Mar 6, 2025114.67116.82113.94114.86114.33-0.10%149,719
Mar 5, 2025115.54118.39114.33114.97114.44-0.91%154,829
Mar 4, 2025119.11119.43115.79116.03115.50-3.03%129,238
Mar 3, 2025121.91122.63118.90119.66119.11-1.92%227,389