McGrath RentCorp - Common Stock (MGRC)

113.09
-0.09 (-0.08%)
NASDAQ · Last Trade: Oct 16th, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026113.15113.48111.27113.19171,985112.69
10/14/2026113.59114.68111.69111.97141,281111.48
10/13/2026113.27114.98112.09114.64124,625114.14
10/12/2026113.14113.90111.85112.88165,040112.39
10/09/2026112.72114.27112.13113.64119,171113.14
10/08/2026113.77113.77111.88112.73225,344112.24
10/07/2026116.46118.40113.96114.26199,494113.76
10/06/2026117.36119.55117.32117.98111,173117.46
10/05/2026116.56117.13115.08116.57186,041116.06
10/02/2026116.53117.98115.43117.56154,748117.05
10/01/2026113.74115.77112.70114.99161,030114.49
9/30/2026114.49115.02113.29114.35156,774113.85
9/29/2026115.44115.94112.10114.23158,383113.73
9/28/2026112.71114.89111.25114.86156,958114.36
9/25/2026112.17115.10112.17113.23192,937112.73
9/24/2026113.34113.34110.87111.96140,124111.47
9/23/2026113.04113.71111.60113.24185,770112.75
9/22/2026112.98113.97112.31113.47172,145112.97
9/21/2026110.78112.16110.03111.7697,747111.27
9/18/2026110.78111.33109.94110.89240,173110.41
9/17/2026112.28112.28110.31111.58209,725111.09
9/16/2026111.17112.09110.33111.22135,515110.73
9/15/2026110.88111.00109.52110.75200,247110.27
9/14/2026109.69111.07109.69110.63131,784110.15
9/11/2026111.38111.97110.03110.4093,882109.92
9/10/2026110.33110.75109.46109.86125,997109.38
9/09/2026110.08111.63109.54111.05168,103110.56
9/08/2026111.32111.58110.22110.82125,300110.33
9/04/2026108.90111.59108.90111.5984,654111.10
9/03/2026111.01111.26108.77109.90132,518109.42
9/02/2026111.37111.80109.48109.48124,329109.00
9/01/2026111.81115.00110.27110.84152,531110.36
8/31/2026111.57112.87111.15112.44125,770111.95
8/28/2026114.56115.25112.00112.28127,243111.79
8/27/2026113.83114.17112.82113.75104,105113.25
8/26/2026115.20116.00114.06114.15102,073113.65
8/25/2026116.98117.51114.00114.73141,049114.23
8/24/2026116.65117.94115.88116.51105,576116.00
8/21/2026116.77117.93115.46116.6585,149116.14
8/20/2026117.13117.98116.19116.44101,308115.93
8/19/2026119.78120.85117.67118.33103,059117.81
8/18/2026121.23122.00117.84118.88204,074118.36
8/17/2026121.11121.60119.86121.04116,710120.51
8/14/2026120.48122.42119.33122.2896,516121.75
8/13/2026121.23121.23117.00120.4891,344119.95
8/12/2026121.04121.75118.45120.54161,558120.01
8/11/2026120.99123.00120.14120.88125,602120.35
8/10/2026118.71120.78117.72120.53107,021120.00
8/07/2026121.95123.83119.50119.75100,871119.23
8/06/2026121.56122.35119.61121.75167,399121.22
8/05/2026119.71121.92116.60121.01213,717120.48
8/04/2026120.00122.06119.64120.38250,835119.85
8/03/2026116.84120.00116.84119.66311,521119.14
7/31/2026115.52117.30114.11115.15266,076114.65
7/30/2026116.20117.67112.85115.00268,694114.50
7/29/2026119.02119.29116.62117.00170,275116.49
7/28/2026120.09121.69118.59119.98326,182119.45
7/27/2026121.31121.31118.38120.00174,812119.47
7/24/2026119.61120.08118.45119.76129,228119.24
7/23/2026115.79119.36115.79118.96156,076118.44
7/22/2026116.85117.60116.14117.12126,473116.61
7/21/2026117.66119.55115.22116.6390,597116.12
7/20/2026118.49118.93117.14117.49104,073116.98
7/17/2026119.62121.55117.75118.27111,774117.75
7/16/2026117.20121.38117.20121.02162,049120.00