NASDAQ : MGRC
McGrath RentCorp — Price history
Industrials · Rental & Leasing Services · United States
Last price 119.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
McGrath RentCorp (MGRC) closed at 125.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 123.54 | 126.78 | 121.83 | 125.93 | 93,071 | +6.47% |
| 2026-10-30 | 119.57 | 119.9 | 116.61 | 118.28 | 169,597 | -1.10% |
| 2026-10-29 | 121.16 | 123 | 117.66 | 119.6 | 310,383 | +0.69% |
| 2026-10-28 | 120.34 | 120.87 | 117.67 | 118.78 | 286,441 | -0.65% |
| 2026-10-27 | 119.25 | 120.58 | 118.03 | 119.56 | 185,281 | +0.89% |
| 2026-10-26 | 118.04 | 118.85 | 117.53 | 118.51 | 131,988 | +1.15% |
| 2026-10-23 | 115.95 | 117.61 | 114.77 | 117.16 | 156,816 | +0.30% |
| 2026-10-22 | 114.24 | 117.27 | 112.91 | 116.81 | 138,373 | +2.22% |
| 2026-10-21 | 112.35 | 114.9 | 111.41 | 114.27 | 143,447 | +2.00% |
| 2026-10-20 | 112.61 | 113.63 | 111.49 | 112.03 | 85,148 | -0.24% |
| 2026-10-19 | 113.35 | 113.455 | 111.884 | 112.3 | 84,829 | -0.65% |
| 2026-10-16 | 113.01 | 114.06 | 112.3 | 113.03 | 156,072 | +0.30% |
| 2026-10-15 | 113.15 | 113.478 | 111.265 | 113.19 | 171,990 | +1.09% |
| 2026-10-14 | 113.59 | 114.68 | 111.69 | 111.97 | 141,280 | -2.33% |
| 2026-10-13 | 113.27 | 114.98 | 112.095 | 114.64 | 124,628 | +1.56% |
| 2026-10-12 | 113.14 | 113.9 | 111.85 | 112.88 | 165,045 | -0.67% |
| 2026-10-09 | 112.72 | 114.27 | 112.13 | 113.64 | 119,170 | +0.81% |
| 2026-10-08 | 113.77 | 113.77 | 111.88 | 112.73 | 225,344 | -1.34% |
| 2026-10-07 | 116.46 | 118.402 | 113.96 | 114.26 | 199,496 | -3.15% |
| 2026-10-06 | 117.36 | 119.55 | 117.32 | 117.98 | 111,175 | +1.21% |
| 2026-10-05 | 116.56 | 117.125 | 115.08 | 116.57 | 186,043 | -0.84% |
| 2026-10-02 | 116.53 | 117.98 | 115.43 | 117.56 | 154,747 | +2.23% |
| 2026-10-01 | 113.74 | 115.77 | 112.7 | 114.99 | 161,033 | +0.56% |
| 2026-09-30 | 114.49 | 115.02 | 113.29 | 114.35 | 156,777 | +0.11% |
| 2026-09-29 | 115.44 | 115.945 | 112.1 | 114.23 | 158,383 | -0.55% |
| 2026-09-28 | 112.71 | 114.89 | 111.25 | 114.86 | 157,358 | +1.44% |
| 2026-09-25 | 112.17 | 115.1 | 112.17 | 113.23 | 192,936 | +1.13% |
| 2026-09-24 | 113.34 | 113.34 | 110.87 | 111.96 | 140,125 | -1.13% |
| 2026-09-23 | 113.04 | 113.71 | 111.6 | 113.24 | 185,747 | -0.20% |
| 2026-09-22 | 112.98 | 113.975 | 112.31 | 113.47 | 172,147 | +1.53% |
| 2026-09-21 | 110.78 | 112.163 | 110.03 | 111.76 | 97,749 | +0.78% |
| 2026-09-18 | 110.78 | 111.335 | 109.94 | 110.89 | 240,172 | -0.62% |
| 2026-09-17 | 112.28 | 112.28 | 110.315 | 111.58 | 209,727 | +0.32% |
| 2026-09-16 | 111.17 | 112.09 | 110.33 | 111.22 | 135,516 | +0.42% |
| 2026-09-15 | 110.88 | 110.995 | 109.52 | 110.75 | 200,248 | +0.11% |
| 2026-09-14 | 109.69 | 111.07 | 109.69 | 110.63 | 131,784 | +0.21% |
| 2026-09-11 | 111.38 | 111.97 | 110.025 | 110.4 | 93,881 | +0.49% |
| 2026-09-10 | 110.33 | 110.75 | 109.46 | 109.86 | 125,999 | -1.07% |
| 2026-09-09 | 110.08 | 111.625 | 109.54 | 111.05 | 168,906 | +0.21% |
| 2026-09-08 | 111.32 | 111.575 | 110.22 | 110.82 | 125,302 | -0.69% |
| 2026-09-04 | 108.9 | 111.59 | 108.9 | 111.59 | 84,653 | +1.54% |
| 2026-09-03 | 110.42 | 111.26 | 108.77 | 109.9 | 132,519 | +0.38% |
| 2026-09-02 | 111.37 | 111.835 | 109.48 | 109.48 | 124,332 | -1.23% |
| 2026-09-01 | 111.81 | 115 | 110.27 | 110.84 | 152,532 | -1.42% |
| 2026-08-31 | 111.57 | 112.87 | 111.15 | 112.44 | 125,751 | +0.14% |
| 2026-08-28 | 114.56 | 115.245 | 112 | 112.28 | 127,243 | -1.29% |
| 2026-08-27 | 113.83 | 114.17 | 112.82 | 113.75 | 104,105 | -0.35% |
| 2026-08-26 | 115.2 | 116 | 114.06 | 114.15 | 102,072 | -0.51% |
| 2026-08-25 | 116.98 | 117.507 | 114 | 114.73 | 141,049 | -1.53% |
| 2026-08-24 | 116.65 | 117.94 | 115.88 | 116.51 | 105,577 | -0.12% |
| 2026-08-21 | 116.77 | 117.93 | 115.46 | 116.65 | 85,148 | +0.18% |
| 2026-08-20 | 117.13 | 117.98 | 116.19 | 116.44 | 101,307 | -1.60% |
| 2026-08-19 | 119.78 | 120.85 | 117.665 | 118.33 | 103,059 | -0.46% |
| 2026-08-18 | 121.23 | 122 | 117.838 | 118.88 | 204,074 | -1.78% |
| 2026-08-17 | 121.11 | 121.6 | 119.857 | 121.04 | 116,710 | -1.01% |
| 2026-08-14 | 120.48 | 122.42 | 119.325 | 122.28 | 96,516 | +1.49% |
| 2026-08-13 | 121.23 | 121.23 | 116.995 | 120.48 | 91,344 | -0.05% |
| 2026-08-12 | 121.04 | 121.75 | 118.45 | 120.54 | 157,285 | -0.28% |
| 2026-08-11 | 120.99 | 123 | 120.14 | 120.88 | 125,604 | +0.29% |
| 2026-08-10 | 118.71 | 120.78 | 117.715 | 120.53 | 107,023 | +0.65% |
| 2026-08-07 | 121.95 | 123.825 | 119.495 | 119.75 | 100,871 | -1.64% |
| 2026-08-06 | 121.56 | 122.35 | 119.61 | 121.75 | 167,400 | +0.61% |
| 2026-08-05 | 119.71 | 121.92 | 116.6 | 121.01 | 213,718 | +0.52% |
| 2026-08-04 | 120 | 122.055 | 119.635 | 120.38 | 250,836 | +0.60% |
| 2026-08-03 | 116.84 | 120 | 116.84 | 119.66 | 311,522 | +3.92% |
| 2026-07-31 | 115.52 | 117.3 | 114.105 | 115.15 | 266,075 | +0.13% |
| 2026-07-30 | 116.2 | 117.67 | 112.85 | 115 | 268,694 | -1.71% |
| 2026-07-29 | 119.02 | 119.29 | 116.62 | 117 | 170,325 | -2.48% |
| 2026-07-28 | 120.09 | 121.69 | 118.59 | 119.98 | 326,182 | -0.02% |
| 2026-07-27 | 121.31 | 121.31 | 118.38 | 120 | 174,812 | +0.20% |
| 2026-07-24 | 119.61 | 120.075 | 118.45 | 119.76 | 129,227 | +0.67% |
| 2026-07-23 | 115.79 | 119.36 | 115.79 | 118.96 | 156,077 | +1.57% |
| 2026-07-22 | 116.85 | 117.6 | 116.145 | 117.12 | 126,472 | +0.42% |
| 2026-07-21 | 117.66 | 119.55 | 115.222 | 116.63 | 90,596 | -0.73% |
| 2026-07-20 | 118.49 | 118.93 | 117.14 | 117.49 | 104,073 | -0.66% |
| 2026-07-17 | 119.62 | 121.545 | 117.745 | 118.27 | 111,773 | -1.87% |
| 2026-07-16 | 117.2 | 121.38 | 117.2 | 121.02 | 162,049 | +2.90% |
| 2026-07-15 | 115.96 | 118.28 | 114.885 | 117.61 | 149,076 | +1.49% |
| 2026-07-14 | 118.3 | 118.3 | 115.24 | 115.88 | 159,745 | -1.10% |
| 2026-07-13 | 116.68 | 118.46 | 116.43 | 117.17 | 114,011 | +0.35% |
| 2026-07-10 | 114.96 | 117.01 | 114.96 | 116.76 | 72,386 | +1.90% |
| 2026-07-09 | 114.2 | 115.525 | 112.55 | 114.58 | 137,764 | +0.93% |
| 2026-07-08 | 113.32 | 113.93 | 111.37 | 113.52 | 143,064 | -0.05% |
| 2026-07-07 | 116.26 | 116.35 | 112.94 | 113.58 | 133,163 | -2.35% |
| 2026-07-06 | 117.5 | 119.275 | 115.91 | 116.31 | 165,801 | -1.36% |
| 2026-07-02 | 119.97 | 121.035 | 116.45 | 117.91 | 182,289 | -1.65% |
| 2026-07-01 | 121.8 | 121.8 | 119.39 | 119.89 | 166,488 | -0.94% |
| 2026-06-30 | 122.27 | 122.53 | 120.49 | 121.03 | 210,237 | -0.43% |
| 2026-06-29 | 122.42 | 122.645 | 120.57 | 121.55 | 238,434 | -1.43% |
| 2026-06-26 | 124.1 | 125.83 | 121.635 | 123.31 | 1,105,735 | +0.00% |
| 2026-06-25 | 121.83 | 125.15 | 121.725 | 123.31 | 238,559 | +1.25% |
| 2026-06-24 | 118.91 | 122.74 | 118.91 | 121.79 | 255,513 | +1.91% |
| 2026-06-23 | 117.76 | 119.99 | 116.43 | 119.51 | 218,505 | +0.92% |
| 2026-06-22 | 118.62 | 119.71 | 117.91 | 118.42 | 162,966 | +0.19% |
| 2026-06-18 | 114.63 | 118.51 | 114.63 | 118.19 | 426,736 | +3.89% |
| 2026-06-17 | 113.43 | 115.96 | 112.495 | 113.76 | 158,900 | -0.28% |
| 2026-06-16 | 114.85 | 116.23 | 113.723 | 114.08 | 210,419 | -0.09% |
| 2026-06-15 | 114.9 | 116.553 | 113.675 | 114.18 | 182,846 | -0.79% |
| 2026-06-12 | 115.62 | 116.44 | 114.65 | 115.09 | 89,850 | +0.22% |
| 2026-06-11 | 113.75 | 115.845 | 113.285 | 114.84 | 126,612 | +1.66% |
| 2026-06-10 | 113.71 | 114.185 | 112.305 | 112.96 | 151,170 | +0.16% |
| 2026-06-09 | 110.44 | 113.695 | 110.44 | 112.78 | 302,700 | +3.17% |
| 2026-06-08 | 109.05 | 110.265 | 107.675 | 109.31 | 152,052 | +0.39% |
| 2026-06-05 | 109.67 | 110.63 | 108.04 | 108.88 | 146,476 | -0.42% |
| 2026-06-04 | 108.34 | 110.12 | 108.22 | 109.34 | 174,733 | +2.24% |
| 2026-06-03 | 106.79 | 107.285 | 105.36 | 106.94 | 150,314 | +0.01% |
| 2026-06-02 | 107.21 | 109.55 | 106.46 | 106.93 | 211,008 | -0.54% |
| 2026-06-01 | 108.28 | 109.865 | 104.975 | 107.51 | 153,812 | -1.36% |
| 2026-05-29 | 111.6 | 112.095 | 108.77 | 108.99 | 191,633 | -2.14% |
| 2026-05-28 | 111.68 | 111.79 | 109.81 | 111.37 | 103,695 | -0.28% |
| 2026-05-27 | 112.21 | 113.15 | 111.123 | 111.68 | 91,885 | -0.03% |
| 2026-05-26 | 110.37 | 113.94 | 110.37 | 111.71 | 244,558 | +1.48% |
| 2026-05-22 | 110 | 110.17 | 105.058 | 110.08 | 108,824 | +0.36% |
| 2026-05-21 | 108.86 | 110.13 | 105.89 | 109.68 | 188,736 | -0.14% |
| 2026-05-20 | 109.92 | 111.06 | 109.01 | 109.83 | 137,698 | -0.08% |
| 2026-05-19 | 112 | 112 | 109.35 | 109.92 | 149,553 | -2.52% |
| 2026-05-18 | 111.75 | 113.58 | 111.75 | 112.76 | 80,540 | +0.90% |
| 2026-05-15 | 114.31 | 115.165 | 111.58 | 111.75 | 116,601 | -3.30% |
| 2026-05-14 | 114.9 | 116.475 | 114.42 | 115.56 | 142,152 | +1.20% |
| 2026-05-13 | 113.63 | 114.34 | 112.9 | 114.19 | 125,951 | +0.42% |