MGRC - MCGRATH RENTCORP
109.8
-1.300 -1.184%
Share volume: 161,867
Last Updated: 03-05-2026
Business Services/Services – Equipment Rental And Leasing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$111.10
-1.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $110.50 | $110.50 | $112.17 | $112.17 | $108.20 | $108.20 | $109.80 | $109.80 | 161,867 | $161,867.00 |
| 03-04-2026 | $108.66 | $108.66 | $111.19 | $111.19 | $106.70 | $106.70 | $111.10 | $111.10 | 165,489 | $165,489.00 |
| 03-03-2026 | $107.14 | $107.14 | $109.53 | $109.53 | $105.42 | $105.42 | $108.25 | $108.25 | 106,919 | $106,919.00 |
| 03-02-2026 | $110.35 | $110.35 | $111.13 | $111.13 | $108.44 | $108.44 | $110.20 | $110.20 | 117,396 | $117,396.00 |
| 02-27-2026 | $113.38 | $113.38 | $114.18 | $114.18 | $107.98 | $107.98 | $110.95 | $110.95 | 175,431 | $175,431.00 |
| 02-26-2026 | $115.69 | $115.69 | $119.00 | $119.00 | $113.11 | $113.11 | $114.93 | $114.93 | 266,753 | $266,753.00 |
| 02-25-2026 | $115.41 | $115.41 | $116.81 | $116.81 | $113.85 | $113.85 | $115.69 | $115.69 | 101,053 | $101,053.00 |
| 02-24-2026 | $113.09 | $113.09 | $116.27 | $116.27 | $112.76 | $112.76 | $114.48 | $114.48 | 184,392 | $184,392.00 |
| 02-23-2026 | $113.00 | $113.00 | $113.77 | $113.77 | $108.24 | $108.24 | $113.07 | $113.07 | 224,099 | $224,099.00 |
| 02-20-2026 | $114.18 | $114.18 | $115.00 | $115.00 | $112.12 | $112.12 | $112.77 | $112.77 | 128,301 | $128,301.00 |