McGrath RentCorp - Common Stock (MGRC)

111.75
-3.81 (-3.30%)
NASDAQ· Last Trade: May 17th, 1:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/2026114.31115.17111.58111.75116,602111.75
5/14/2026114.90116.47114.42115.56142,152115.56
5/13/2026113.63114.34112.90114.19125,951114.19
5/12/2026114.14114.31111.86113.71153,082113.71
5/11/2026114.00116.77113.88113.90238,395113.90
5/08/2026114.74115.75113.70114.64169,965114.64
5/07/2026113.78114.87112.99114.33192,181114.33
5/06/2026113.17114.19112.15113.06184,587113.06
5/05/2026111.50113.99111.50113.06170,261113.06
5/04/2026108.32113.54108.25111.47329,834111.47
5/01/2026110.56112.17108.15109.38176,731109.38
4/30/2026113.79113.79104.89110.55545,305110.55
4/29/2026118.97119.95117.82118.80350,805118.80
4/28/2026118.86120.39117.20120.04197,908120.04
4/27/2026116.46119.88116.46118.11381,554118.11
4/24/2026114.36117.62114.33115.82256,711115.82
4/23/2026110.50116.06110.03115.00357,569115.00
4/22/2026109.80110.00107.00109.52942,699109.52
4/21/2026114.37115.09107.95109.18578,225109.18
4/20/2026116.79118.01112.07113.86489,852113.86
4/17/2026116.66117.84115.86116.8792,028116.87
4/16/2026114.41115.81111.69115.39137,055115.39
4/15/2026114.20115.20112.25115.15113,083114.66
4/14/2026114.15114.83111.31114.2497,595113.75
4/13/2026114.15114.87112.34114.33102,295113.84
4/10/2026113.77114.71113.30114.11106,823113.62
4/09/2026111.39114.65110.42113.85129,134113.36
4/08/2026114.88116.96111.87112.27250,802111.79
4/07/2026108.74111.97107.80111.53190,890111.05
4/06/2026106.79109.35106.08108.88251,361108.41
4/02/2026110.59112.08106.63107.53202,151107.07
4/01/2026110.72114.32110.10112.00311,735111.52
3/31/2026110.44111.75108.47110.28333,890109.81
3/30/2026110.80110.80109.00109.76324,631109.29
3/27/2026110.14111.71108.88110.00266,975109.53
3/26/2026108.05111.19108.05111.02144,153110.54
3/25/2026109.82111.50108.22109.44136,437108.97
3/24/2026107.34110.30106.14108.94117,048108.47
3/23/2026107.67109.75106.63108.69116,126108.22
3/20/2026105.75106.36104.53105.38238,707104.93
3/19/2026104.98106.47104.85105.84122,628105.39
3/18/2026104.39106.95103.96105.23136,105104.78
3/17/2026105.34106.23104.61105.52179,817105.07
3/16/2026104.61105.49103.66104.73154,395104.28
3/13/2026104.30108.00102.91103.59178,646103.14
3/12/2026103.30105.58102.59104.00214,190103.55
3/11/2026104.26105.93101.59104.75116,357104.30
3/10/2026105.55106.94103.81104.26158,244103.81
3/09/2026105.93107.71103.90105.34164,184104.89
3/06/2026107.39107.96104.82107.81110,848107.35
3/05/2026110.50112.17108.20109.80161,867109.33
3/04/2026108.66111.19106.70111.10165,489110.62
3/03/2026107.14109.53105.42108.25106,919107.78
3/02/2026110.35111.13108.44110.20117,397109.73
2/27/2026113.38114.18107.98110.67175,431110.19
2/26/2026115.69119.00113.11114.93266,754114.44
2/25/2026115.41116.81113.85115.69101,054115.19
2/24/2026113.09116.27112.76114.48184,393113.99
2/23/2026113.00113.77108.23113.07224,100112.58
2/20/2026114.18115.00112.12112.77128,301112.28
2/19/2026114.71115.86113.42113.87124,874113.38
2/18/2026116.52118.09115.31115.4984,349114.99
2/17/2026117.78118.25115.69116.9883,205116.48