McGrath RentCorp - MGRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	120.29	119.56	119.56	121	118.39	132,200
August 14, 2025	121.21	119.55	119.55	121.21	118.83	89,400
August 13, 2025	121.47	121.9	121.9	122.5	120.88	117,622
August 12, 2025	120	121.25	121.25	121.78	119.36	154,500
August 11, 2025	117.43	119	119	119.28	116.48	133,300
August 08, 2025	117.62	117.9	117.9	118.6	116.87	90,400
August 07, 2025	119.18	117.44	117.44	119.18	116.77	71,000
August 06, 2025	120.67	118.51	118.51	121.35	118.37	78,300
August 05, 2025	121.58	120.67	120.67	121.58	119.68	94,630
August 04, 2025	120.44	120.77	120.77	120.97	119.83	109,414
August 01, 2025	123.1	120.01	120.01	123.49	119.73	239,000
July 31, 2025	125.76	124.79	124.79	126.27	123.63	189,100
July 30, 2025	127.37	126.27	126.27	128.33	124.2	149,400
July 29, 2025	126.25	127.77	127.77	128.41	125	197,300
July 28, 2025	124.29	126.25	126.25	126.38	122.39	148,124
July 25, 2025	118.88	124.5	124.5	126.3	118.81	221,000
July 24, 2025	114.67	115.96	115.96	119.4	113.86	93,306
July 23, 2025	115.4	115.05	115.05	115.95	114.49	74,009
July 22, 2025	113.5	114.44	114.44	115.83	112.26	83,200
July 21, 2025	114.37	113.6	113.6	115.42	113.5	78,505
July 18, 2025	118.07	113.92	113.92	118.07	113.75	108,503
July 17, 2025	117.38	117.11	117.11	118.81	116.55	89,700
July 16, 2025	116.51	117.39	116.9	117.84	115.41	96,207
July 15, 2025	120.08	116.18	115.7	120.08	116.18	111,000
July 14, 2025	119.23	119.42	119.42	119.75	118.63	64,039
July 11, 2025	120.55	119.82	119.82	120.55	119.61	85,241
July 10, 2025	120.18	121.37	121.37	122.71	119.7	141,722
July 09, 2025	119.03	119.77	119.77	120.3	117.7	126,211
July 08, 2025	119.47	118.46	118.46	119.71	118.25	146,100
July 07, 2025	120.39	118.97	118.97	121.7	118.71	130,500
July 03, 2025	120.89	120.74	120.74	122.28	119.42	97,844
July 02, 2025	118.32	120.07	120.07	120.31	117.95	125,844
July 01, 2025	115.53	118.52	118.52	119.5	114.66	168,500
June 30, 2025	118.52	115.96	115.96	118.52	115.33	148,800
June 27, 2025	116.82	118.14	118.14	118.21	116.67	495,600
June 26, 2025	114.11	116.63	116.63	117.25	114.11	152,200
June 25, 2025	115.78	114.71	114.71	115.78	114.39	144,026
June 24, 2025	112.84	116.05	116.05	116.33	111.89	197,500
June 23, 2025	111.29	111.97	111.97	112.56	110.56	131,100
June 20, 2025	114.98	111.3	111.3	115.25	111.06	196,600
June 18, 2025	112.29	114.16	114.16	114.81	112.29	170,741
June 17, 2025	111.44	112.52	112.52	115.18	111.4	209,200
June 16, 2025	114.44	112.43	112.43	115.2	111.75	136,800
June 13, 2025	114.55	113.75	113.75	116.12	113.55	167,116
June 12, 2025	116.43	115.77	115.77	116.59	115.4	116,200
June 11, 2025	118.49	117.03	117.03	118.49	116.55	155,434
June 10, 2025	116.41	117.94	117.94	118.53	116.22	211,000
June 09, 2025	114.42	116.12	116.12	116.25	113.76	176,304
June 06, 2025	115.23	114.24	114.24	115.28	113.26	140,135
June 05, 2025	114.79	113.62	113.62	114.79	112.55	86,668
June 04, 2025	116.09	113.99	113.99	116.89	113.91	86,325
June 03, 2025	114.51	116.29	116.29	117.2	114.51	150,531
June 02, 2025	113.2	114.35	114.35	115.24	111.41	239,218
May 30, 2025	113.17	112.38	112.38	113.17	112.14	109,133
May 29, 2025	114.2	113.36	113.36	116.1	112.73	57,726
May 28, 2025	115.72	113.6	113.6	116.92	113.22	103,613
May 27, 2025	114.49	115.42	115.42	115.63	113.98	72,528
May 23, 2025	113.01	113.38	113.38	114.57	112.72	79,702
May 22, 2025	112.68	114.55	114.55	114.86	112.01	129,100
May 21, 2025	115.78	113.48	113.48	117.32	112.55	263,400

McGrath RentCorp (MGRC) NASDAQ