McGrath RentCorp (MGRC)
NASDAQ: MGRC
· Real-Time Price · USD
116.70
0.78 (0.67%)
At close: Oct 03, 2025, 11:07 AM
MGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 116.21 | 117.11 | 114.78 | 115.92 | 115.92 | -0.64% | 137,639 |
| Oct 1, 2025 | 116.78 | 117.89 | 115.89 | 116.67 | 116.67 | -0.54% | 121,100 |
| Sep 30, 2025 | 116.58 | 117.50 | 116.41 | 117.30 | 117.30 | 0.36% | 146,200 |
| Sep 29, 2025 | 118.67 | 118.86 | 116.11 | 116.88 | 116.88 | -1.35% | 124,300 |
| Sep 26, 2025 | 118.70 | 119.49 | 118.06 | 118.48 | 118.48 | -0.25% | 89,042 |
| Sep 25, 2025 | 119.60 | 119.60 | 118.28 | 118.78 | 118.78 | -0.98% | 82,908 |
| Sep 24, 2025 | 119.00 | 120.54 | 119.00 | 119.96 | 119.96 | 0.44% | 187,124 |
| Sep 23, 2025 | 121.42 | 122.75 | 119.20 | 119.44 | 119.44 | -1.08% | 108,404 |
| Sep 22, 2025 | 121.08 | 122.98 | 119.00 | 120.74 | 120.74 | -0.02% | 182,400 |
| Sep 19, 2025 | 123.43 | 123.43 | 119.87 | 120.77 | 120.77 | -2.19% | 282,800 |
| Sep 18, 2025 | 123.41 | 124.46 | 122.52 | 123.47 | 123.47 | 1.22% | 203,700 |
| Sep 17, 2025 | 123.99 | 124.59 | 121.23 | 121.98 | 121.98 | -1.48% | 142,950 |
| Sep 16, 2025 | 123.66 | 125.50 | 122.27 | 123.81 | 123.81 | 0.37% | 80,207 |
| Sep 15, 2025 | 122.45 | 123.90 | 120.06 | 123.35 | 123.35 | 0.85% | 112,200 |
| Sep 12, 2025 | 125.05 | 125.06 | 122.02 | 122.31 | 122.31 | -2.92% | 83,334 |
| Sep 11, 2025 | 123.24 | 126.42 | 122.64 | 125.99 | 125.99 | 2.76% | 87,105 |
| Sep 10, 2025 | 122.11 | 124.29 | 121.15 | 122.61 | 122.61 | 0.02% | 134,907 |
| Sep 9, 2025 | 122.34 | 123.38 | 119.21 | 122.59 | 122.59 | -0.66% | 137,900 |
| Sep 8, 2025 | 125.68 | 125.74 | 122.83 | 123.41 | 123.41 | -1.81% | 88,600 |
| Sep 5, 2025 | 125.47 | 127.68 | 124.44 | 125.68 | 125.68 | 0.05% | 139,200 |
Page 1 of 136