McGrath RentCorp (MGRC)
NASDAQ: MGRC
· Real-Time Price · USD
121.53
0.15 (0.12%)
At close: Aug 19, 2025, 3:59 PM
121.57
0.03%
After-hours: Aug 19, 2025, 04:25 PM EDT
MGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 120.12 | 122.50 | 118.93 | 121.38 | 121.38 | 1.52% | 192,046 |
| Aug 15, 2025 | 120.29 | 121.00 | 118.39 | 119.56 | 119.56 | 0.01% | 132,200 |
| Aug 14, 2025 | 121.21 | 121.21 | 118.83 | 119.55 | 119.55 | -1.93% | 89,400 |
| Aug 13, 2025 | 121.47 | 122.50 | 120.88 | 121.90 | 121.90 | 0.54% | 117,622 |
| Aug 12, 2025 | 120.00 | 121.78 | 119.36 | 121.25 | 121.25 | 1.89% | 154,500 |
| Aug 11, 2025 | 117.43 | 119.28 | 116.48 | 119.00 | 119.00 | 0.93% | 133,300 |
| Aug 8, 2025 | 117.62 | 118.60 | 116.87 | 117.90 | 117.90 | 0.39% | 90,400 |
| Aug 7, 2025 | 119.18 | 119.18 | 116.77 | 117.44 | 117.44 | -0.90% | 71,000 |
| Aug 6, 2025 | 120.67 | 121.35 | 118.37 | 118.51 | 118.51 | -1.79% | 78,300 |
| Aug 5, 2025 | 121.58 | 121.58 | 119.68 | 120.67 | 120.67 | -0.08% | 94,630 |
| Aug 4, 2025 | 120.44 | 120.97 | 119.83 | 120.77 | 120.77 | 0.63% | 109,414 |
| Aug 1, 2025 | 123.10 | 123.49 | 119.73 | 120.01 | 120.01 | -3.83% | 239,000 |
| Jul 31, 2025 | 125.76 | 126.27 | 123.63 | 124.79 | 124.79 | -1.17% | 189,100 |
| Jul 30, 2025 | 127.37 | 128.33 | 124.20 | 126.27 | 126.27 | -1.17% | 149,400 |
| Jul 29, 2025 | 126.25 | 128.41 | 125.00 | 127.77 | 127.77 | 1.20% | 197,300 |
| Jul 28, 2025 | 124.29 | 126.38 | 122.39 | 126.25 | 126.25 | 1.41% | 148,124 |
| Jul 25, 2025 | 118.88 | 126.30 | 118.81 | 124.50 | 124.50 | 7.36% | 221,000 |
| Jul 24, 2025 | 114.67 | 119.40 | 113.86 | 115.96 | 115.96 | 0.79% | 93,306 |
| Jul 23, 2025 | 115.40 | 115.95 | 114.49 | 115.05 | 115.05 | 0.53% | 74,009 |
| Jul 22, 2025 | 113.50 | 115.83 | 112.26 | 114.44 | 114.44 | 0.74% | 83,200 |