McGrath RentCorp (MGRC)
NASDAQ: MGRC
· Real-Time Price · USD
122.31
-3.68 (-2.92%)
At close: Sep 12, 2025, 3:59 PM
123.00
0.56%
After-hours: Sep 12, 2025, 07:21 PM EDT
MGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 125.05 | 125.06 | 122.02 | 122.31 | 122.31 | -2.92% | 83,323 |
| 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 |
| Sep 4, 2025 | 123.02 | 126.00 | 122.18 | 125.62 | 125.62 | 2.62% | 154,443 |
| Sep 3, 2025 | 119.80 | 122.50 | 119.74 | 122.41 | 122.41 | 1.51% | 108,400 |
| Sep 2, 2025 | 120.46 | 120.83 | 119.53 | 120.59 | 120.59 | -0.74% | 94,500 |
| Aug 29, 2025 | 124.41 | 125.31 | 120.80 | 121.49 | 121.49 | -2.47% | 102,200 |
| Aug 28, 2025 | 125.04 | 125.28 | 121.00 | 124.57 | 124.57 | -0.36% | 172,000 |
| Aug 27, 2025 | 123.31 | 125.67 | 123.03 | 125.02 | 125.02 | 0.91% | 87,800 |
| Aug 26, 2025 | 121.35 | 124.16 | 121.06 | 123.89 | 123.89 | 1.67% | 114,100 |
| Aug 25, 2025 | 123.59 | 123.83 | 121.63 | 121.86 | 121.86 | -1.74% | 54,739 |
| Aug 22, 2025 | 118.76 | 124.27 | 117.83 | 124.02 | 124.02 | 5.28% | 109,500 |
| Aug 21, 2025 | 118.21 | 119.25 | 117.69 | 117.80 | 117.80 | -0.53% | 61,000 |
| Aug 20, 2025 | 121.78 | 122.75 | 118.29 | 118.43 | 118.43 | -2.58% | 94,238 |
| Aug 19, 2025 | 121.46 | 122.49 | 120.11 | 121.57 | 121.57 | 0.16% | 164,800 |
| 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 |