McGrath RentCorp - Common Stock (MGRC)

Last Price120.01

Change-4.78 (-3.83%)

NASDAQ · Last Trade: Aug 3rd, 5:02 PM EDT

Historical Prices For McGrath RentCorp - Common Stock (MGRC)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	123.10	123.49	119.73	120.01	238,995	120.01
7/31/2025	125.76	126.27	123.63	124.79	189,079	124.79
7/30/2025	127.37	128.33	124.20	126.27	149,374	126.27
7/29/2025	126.25	128.41	125.00	127.77	197,254	127.77
7/28/2025	124.29	126.38	122.39	126.25	148,124	126.25
7/25/2025	118.88	126.30	118.81	124.50	220,990	124.50
7/24/2025	114.67	119.40	113.86	115.96	93,306	115.96
7/23/2025	115.40	115.95	114.49	115.05	74,009	115.05
7/22/2025	113.50	115.83	112.26	114.44	83,156	114.44
7/21/2025	114.37	115.42	113.50	113.60	78,505	113.60
7/18/2025	118.07	118.07	113.75	113.92	108,503	113.92
7/17/2025	117.38	118.81	116.55	117.11	89,677	117.11
7/16/2025	116.51	117.84	115.41	117.39	96,207	116.91
7/15/2025	120.08	120.08	116.18	116.18	110,952	115.70
7/14/2025	119.23	119.75	118.63	119.42	63,959	118.93
7/11/2025	120.55	120.55	119.61	119.82	85,241	119.33
7/10/2025	120.18	122.71	119.69	121.37	141,722	120.87
7/09/2025	119.03	120.30	117.70	119.77	126,211	119.28
7/08/2025	119.47	119.71	118.25	118.46	146,078	117.97
7/07/2025	120.39	121.69	118.70	118.97	130,492	118.48
7/03/2025	120.89	122.28	119.42	120.74	97,844	120.24
7/02/2025	118.32	120.31	117.95	120.07	125,844	119.57
7/01/2025	115.53	119.50	114.66	118.52	168,469	118.03
6/30/2025	118.52	118.52	115.33	115.96	148,773	115.48
6/27/2025	116.82	118.21	116.67	118.14	495,569	117.65
6/26/2025	114.11	117.25	114.11	116.63	152,195	116.15
6/25/2025	115.78	115.78	114.39	114.71	144,026	114.24
6/24/2025	112.84	116.33	111.89	116.05	197,483	115.57
6/23/2025	111.29	112.56	110.56	111.97	131,076	111.51
6/20/2025	114.98	115.25	111.06	111.30	196,564	110.84
6/18/2025	112.29	114.81	112.29	114.16	170,741	113.69
6/17/2025	111.44	115.18	111.40	112.52	209,182	112.06
6/16/2025	114.44	115.20	111.75	112.43	136,755	111.97
6/13/2025	114.55	116.12	113.55	113.75	167,116	113.28
6/12/2025	116.43	116.58	115.40	115.77	116,153	115.29
6/11/2025	118.49	118.49	116.55	117.03	155,433	116.55
6/10/2025	116.41	118.53	116.22	117.94	210,977	117.45
6/09/2025	114.42	116.25	113.76	116.12	176,304	115.64
6/06/2025	115.23	115.28	113.25	114.24	140,135	113.77
6/05/2025	114.79	114.79	112.55	113.62	91,912	113.15
6/04/2025	116.09	116.89	113.91	113.99	86,325	113.52
6/03/2025	114.51	117.20	114.51	116.29	150,531	115.81
6/02/2025	113.20	115.24	111.41	114.35	239,218	113.88
5/30/2025	113.17	113.17	112.14	112.38	109,133	111.92
5/29/2025	114.20	116.10	112.73	113.36	57,726	112.89
5/28/2025	115.72	116.92	113.22	113.60	103,613	113.13
5/27/2025	114.49	115.63	113.98	115.42	72,528	114.94
5/23/2025	113.01	114.57	112.72	113.38	79,702	112.91
5/22/2025	112.68	114.86	112.00	114.55	129,059	114.08
5/21/2025	115.78	117.32	112.55	113.48	263,356	113.01
5/20/2025	115.71	116.94	115.42	116.58	118,331	116.10
5/19/2025	114.14	115.86	114.00	115.77	79,206	115.29
5/16/2025	114.68	116.79	114.45	115.74	98,432	115.26
5/15/2025	114.51	115.93	113.93	115.01	112,103	114.53
5/14/2025	114.77	115.37	113.94	114.11	123,513	113.64
5/13/2025	114.97	116.72	114.47	115.46	115,786	114.98
5/12/2025	114.20	115.54	112.90	113.74	134,646	113.27
5/09/2025	111.18	112.48	109.45	110.18	127,934	109.72
5/08/2025	110.16	113.16	108.83	111.97	173,406	111.51
5/07/2025	108.83	109.70	107.44	109.40	114,507	108.95
5/06/2025	107.96	109.64	107.32	107.90	120,169	107.45
5/05/2025	108.89	110.55	108.50	108.50	148,778	108.05