MGRC - MCGRATH RENTCORP
111.1
2.850 2.565%
Share volume: 164,755
Last Updated: 03-04-2026
Business Services/Services – Equipment Rental And Leasing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$108.25
2.85
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $108.66 | $108.66 | $111.19 | $111.19 | $106.70 | $106.70 | $111.10 | $111.10 | 164,755 | $164,755.00 |
| 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 |
| 02-19-2026 | $114.71 | $114.71 | $115.86 | $115.86 | $113.42 | $113.42 | $113.87 | $113.87 | 124,874 | $124,874.00 |