McGrath RentCorp - Common Stock (MGRC)

108.25
-1.95 (-1.77%)
NASDAQ · Last Trade: Mar 3rd, 5:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026110.35111.13108.44110.20117,397110.20
2/27/2026113.38114.18107.98110.67175,431110.67
2/26/2026115.69119.00113.11114.93266,754114.93
2/25/2026115.41116.81113.85115.69101,054115.69
2/24/2026113.09116.27112.76114.48184,393114.48
2/23/2026113.00113.77108.23113.07224,100113.07
2/20/2026114.18115.00112.12112.77128,301112.77
2/19/2026114.71115.86113.42113.87124,874113.87
2/18/2026116.52118.09115.31115.4984,349115.49
2/17/2026117.78118.25115.69116.9883,205116.98
2/13/2026115.40117.80114.93117.6497,870117.64
2/12/2026116.85118.36115.15115.24122,272115.24
2/11/2026117.55117.70114.93115.64144,693115.64
2/10/2026117.72120.50115.60115.7997,966115.79
2/09/2026119.36120.01116.53116.93214,475116.93
2/06/2026117.20121.60116.67119.43230,169119.43
2/05/2026120.86123.50119.53120.20201,732120.20
2/04/2026117.82121.18115.07120.86150,650120.86
2/03/2026114.94117.19114.94116.65153,152116.65
2/02/2026111.66115.73111.39115.44107,260115.44
1/30/2026109.98112.80109.18111.69147,824111.69
1/29/2026116.93117.91108.76110.73172,804110.73
1/28/2026114.45118.66113.98117.59200,185117.59
1/27/2026113.80114.97113.30114.34112,606114.34
1/26/2026113.82114.97112.61113.92104,998113.92
1/23/2026115.20116.36113.76113.80111,934113.80
1/22/2026113.61116.47113.61116.15195,490116.15
1/21/2026109.43113.43109.08112.91143,072112.91
1/20/2026107.84109.08107.54108.8378,941108.83
1/16/2026110.53110.74108.38110.12101,806110.12
1/15/2026109.80112.38109.73111.26113,029110.78
1/14/2026108.90109.88107.13109.80158,292109.32
1/13/2026110.13110.27109.01109.4573,697108.97
1/12/2026107.59111.13105.95109.9085,122109.42
1/09/2026109.25110.30108.10108.3359,683107.86
1/08/2026105.89110.03105.89108.93114,867108.45
1/07/2026107.81108.05105.27106.50104,343106.04
1/06/2026106.22108.48105.14107.80101,513107.33
1/05/2026104.77109.08104.00107.08109,127106.61
1/02/2026104.53106.07103.78105.23102,862104.77
12/31/2025106.16106.48103.71104.93143,049104.47
12/30/2025105.98106.96104.54106.36163,274105.90
12/29/2025108.05108.46101.64106.26250,126105.80
12/26/2025107.84108.40106.67108.0569,038107.58
12/24/2025107.80108.26107.11107.6560,322107.18
12/23/2025107.88108.78107.40108.27108,240107.80
12/22/2025107.78108.57106.83108.29101,411107.82
12/19/2025107.15108.29106.37108.06248,231107.59
12/18/2025107.42108.31106.11107.66129,382107.19
12/17/2025107.12109.41105.78106.26139,419105.80
12/16/2025108.13109.23107.26107.54123,372107.07
12/15/2025108.12108.86106.99107.91114,528107.44
12/12/2025110.44111.26106.24106.77179,165106.31
12/11/2025107.18110.53107.18110.27164,221109.79
12/10/2025102.72107.80102.00107.06166,174106.59
12/09/2025101.90104.11100.81102.7275,831102.27
12/08/2025103.10103.32101.50102.1085,993101.66
12/05/2025103.36104.84102.26103.1185,911102.66
12/04/2025103.93104.30103.11103.3274,036102.87