McGrath RentCorp MGRC
NASDAQ · United States · Finance
$115.57+1.22 (+1.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $114.07 | -0.24% | $114.21 | $114.21 | $112.70 | 17.92K |
| 2026-09-30 | $114.35 | +0.11% | $114.49 | $115.02 | $113.29 | 156.80K |
| 2026-09-29 | $114.23 | -0.55% | $115.44 | $115.95 | $112.10 | 158.40K |
| 2026-09-28 | $114.86 | +1.44% | $112.71 | $114.89 | $111.25 | 151.90K |
| 2026-09-25 | $113.23 | +1.13% | $112.17 | $115.10 | $112.17 | 192.90K |
| 2026-09-24 | $111.96 | -1.13% | $113.34 | $113.34 | $110.87 | 140.10K |
| 2026-09-23 | $113.24 | -0.20% | $113.04 | $113.71 | $111.60 | 185.70K |
| 2026-09-22 | $113.47 | +1.53% | $112.98 | $113.98 | $112.31 | 172.10K |
| 2026-09-21 | $111.76 | +0.78% | $110.78 | $112.16 | $110.03 | 97.70K |
| 2026-09-18 | $110.89 | -0.62% | $110.78 | $111.34 | $109.94 | 240.20K |
| 2026-09-17 | $111.58 | +0.32% | $112.28 | $112.28 | $110.32 | 209.70K |
| 2026-09-16 | $111.22 | +0.42% | $111.17 | $112.09 | $110.33 | 135.50K |
| 2026-09-15 | $110.75 | +0.11% | $110.88 | $111.00 | $109.52 | 200.20K |
| 2026-09-14 | $110.63 | +0.21% | $109.69 | $111.07 | $109.69 | 131.80K |
| 2026-09-11 | $110.40 | +0.49% | $111.38 | $111.97 | $110.03 | 93.90K |
| 2026-09-10 | $109.86 | -1.07% | $110.33 | $110.75 | $109.46 | 126.00K |
| 2026-09-09 | $111.05 | +0.21% | $110.08 | $111.63 | $109.54 | 168.10K |
| 2026-09-08 | $110.82 | -0.69% | $111.32 | $111.58 | $110.22 | 125.30K |
| 2026-09-04 | $111.59 | +1.54% | $108.90 | $111.59 | $108.90 | 84.60K |
| 2026-09-03 | $109.90 | +0.38% | $110.42 | $111.26 | $108.77 | 132.50K |
| 2026-09-02 | $109.48 | -1.23% | $111.37 | $111.84 | $109.48 | 124.30K |
| 2026-09-01 | $110.84 | -1.42% | $111.81 | $115.00 | $110.27 | 152.50K |
| 2026-08-31 | $112.44 | +0.14% | $111.57 | $112.87 | $111.15 | 125.70K |
| 2026-08-28 | $112.28 | -1.29% | $114.56 | $115.25 | $112.00 | 127.20K |
| 2026-08-27 | $113.75 | -0.35% | $113.83 | $114.17 | $112.82 | 104.10K |
| 2026-08-26 | $114.15 | -0.51% | $115.20 | $116.00 | $114.06 | 102.10K |
| 2026-08-25 | $114.73 | -1.53% | $116.98 | $117.51 | $114.00 | 141.00K |
| 2026-08-24 | $116.51 | -0.12% | $116.65 | $117.94 | $115.88 | 105.60K |
| 2026-08-21 | $116.65 | +0.18% | $116.77 | $117.93 | $115.46 | 85.10K |
| 2026-08-20 | $116.44 | -1.60% | $117.13 | $117.98 | $116.19 | 101.30K |
| 2026-08-19 | $118.33 | -0.46% | $119.78 | $120.85 | $117.67 | 103.10K |
| 2026-08-18 | $118.88 | -1.78% | $121.23 | $122.00 | $117.84 | 204.10K |
| 2026-08-17 | $121.04 | -1.01% | $121.11 | $121.60 | $119.86 | 116.70K |
| 2026-08-14 | $122.28 | +1.49% | $120.48 | $122.42 | $119.33 | 96.50K |
| 2026-08-13 | $120.48 | -0.05% | $121.23 | $121.23 | $117.00 | 91.30K |
| 2026-08-12 | $120.54 | -0.28% | $121.04 | $121.75 | $118.45 | 157.30K |
| 2026-08-11 | $120.88 | +0.29% | $120.99 | $123.00 | $120.14 | 125.60K |
| 2026-08-10 | $120.53 | +0.65% | $118.71 | $120.78 | $117.72 | 107.00K |
| 2026-08-07 | $119.75 | -1.64% | $121.95 | $123.82 | $119.50 | 100.90K |
| 2026-08-06 | $121.75 | +0.61% | $121.56 | $122.35 | $119.61 | 167.40K |
| 2026-08-05 | $121.01 | +0.52% | $119.71 | $121.92 | $116.60 | 213.70K |
| 2026-08-04 | $120.38 | +0.60% | $120.00 | $122.06 | $119.64 | 250.80K |
| 2026-08-03 | $119.66 | +3.92% | $116.84 | $120.00 | $116.84 | 311.50K |
| 2026-07-31 | $115.15 | +0.13% | $115.52 | $117.30 | $114.11 | 266.10K |
| 2026-07-30 | $115.00 | -1.71% | $116.20 | $117.67 | $112.85 | 268.70K |
| 2026-07-29 | $117.00 | -2.48% | $119.02 | $119.29 | $116.62 | 170.30K |
| 2026-07-28 | $119.98 | -0.02% | $120.09 | $121.69 | $118.59 | 326.20K |
| 2026-07-27 | $120.00 | +0.20% | $121.31 | $121.31 | $118.38 | 174.80K |
| 2026-07-24 | $119.76 | +0.67% | $119.61 | $120.08 | $118.45 | 129.20K |
| 2026-07-23 | $118.96 | +1.57% | $115.79 | $119.36 | $115.79 | 156.10K |
| 2026-07-22 | $117.12 | +0.42% | $116.85 | $117.60 | $116.15 | 126.50K |
| 2026-07-21 | $116.63 | -0.73% | $117.66 | $119.55 | $115.22 | 90.60K |
| 2026-07-20 | $117.49 | -0.66% | $118.49 | $118.93 | $117.14 | 104.10K |
| 2026-07-17 | $118.27 | -2.27% | $119.62 | $121.55 | $117.75 | 111.80K |
| 2026-07-16 | $121.02 | +2.90% | $117.20 | $121.38 | $117.20 | 162.00K |
| 2026-07-15 | $117.61 | +1.49% | $115.96 | $118.28 | $114.89 | 149.10K |
| 2026-07-14 | $115.88 | -1.10% | $118.30 | $118.30 | $115.24 | 159.70K |
| 2026-07-13 | $117.17 | +0.35% | $116.68 | $118.46 | $116.43 | 114.00K |
| 2026-07-10 | $116.76 | +1.90% | $114.96 | $117.01 | $114.96 | 72.40K |
| 2026-07-09 | $114.58 | +0.93% | $114.20 | $115.53 | $112.55 | 137.80K |
| 2026-07-08 | $113.52 | -0.05% | $113.32 | $113.93 | $111.37 | 143.10K |
| 2026-07-07 | $113.58 | -2.35% | $116.26 | $116.35 | $112.94 | 133.20K |
| 2026-07-06 | $116.31 | -1.36% | $117.50 | $119.28 | $115.91 | 165.80K |
| 2026-07-02 | $117.91 | -1.65% | $119.97 | $121.04 | $116.45 | 182.30K |
| 2026-07-01 | $119.89 | -0.94% | $121.80 | $121.80 | $119.39 | 166.50K |
| 2026-06-30 | $121.03 | -0.43% | $122.27 | $122.53 | $120.49 | 210.20K |
| 2026-06-29 | $121.55 | -1.43% | $122.42 | $122.65 | $120.57 | 238.40K |
| 2026-06-26 | $123.31 | 0.00% | $124.10 | $125.83 | $121.64 | 1.11M |
| 2026-06-25 | $123.31 | +1.25% | $121.83 | $125.15 | $121.73 | 238.60K |
| 2026-06-24 | $121.79 | +1.91% | $118.91 | $122.74 | $118.91 | 255.50K |
| 2026-06-23 | $119.51 | +0.92% | $117.76 | $119.99 | $116.43 | 218.50K |
| 2026-06-22 | $118.42 | +0.19% | $118.62 | $119.71 | $117.91 | 162.90K |
| 2026-06-18 | $118.19 | +3.89% | $114.63 | $118.51 | $114.63 | 426.70K |
| 2026-06-17 | $113.76 | -0.28% | $113.43 | $115.96 | $112.50 | 158.90K |
| 2026-06-16 | $114.08 | -0.09% | $114.85 | $116.23 | $113.72 | 210.40K |
| 2026-06-15 | $114.18 | -0.79% | $114.90 | $116.55 | $113.68 | 182.80K |
| 2026-06-12 | $115.09 | +0.22% | $115.62 | $116.44 | $114.65 | 89.90K |
| 2026-06-11 | $114.84 | +1.66% | $113.75 | $115.85 | $113.29 | 126.60K |
| 2026-06-10 | $112.96 | +0.16% | $113.71 | $114.19 | $112.31 | 151.20K |
| 2026-06-09 | $112.78 | +3.17% | $110.44 | $113.70 | $110.44 | 302.70K |
| 2026-06-08 | $109.31 | +0.39% | $109.05 | $110.27 | $107.68 | 152.10K |
| 2026-06-05 | $108.88 | -0.42% | $109.67 | $110.63 | $108.04 | 146.50K |
| 2026-06-04 | $109.34 | +2.24% | $108.34 | $110.12 | $108.22 | 174.70K |
| 2026-06-03 | $106.94 | +0.01% | $106.79 | $107.29 | $105.36 | 150.30K |
| 2026-06-02 | $106.93 | -0.54% | $107.21 | $109.55 | $106.46 | 211.00K |
| 2026-06-01 | $107.51 | -1.36% | $108.28 | $109.87 | $104.98 | 153.80K |
| 2026-05-29 | $108.99 | -2.14% | $111.60 | $112.10 | $108.77 | 191.60K |
| 2026-05-28 | $111.37 | -0.28% | $111.68 | $111.79 | $109.81 | 103.70K |
| 2026-05-27 | $111.68 | -0.03% | $112.21 | $113.15 | $111.12 | 91.90K |
| 2026-05-26 | $111.71 | +1.48% | $110.37 | $113.94 | $110.37 | 244.60K |