MGRC - MCGRATH RENTCORP
104.75
0.490 0.468%
Share volume: 116,357
Last Updated: 03-11-2026
Business Services/Services – Equipment Rental And Leasing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$104.26
0.49
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $104.26 | $104.26 | $105.93 | $105.93 | $101.60 | $101.60 | $104.75 | $104.75 | 116,357 | $116,357.00 |
| 03-10-2026 | $105.55 | $105.55 | $106.94 | $106.94 | $103.81 | $103.81 | $104.26 | $104.26 | 158,244 | $158,244.00 |
| 03-09-2026 | $105.93 | $105.93 | $107.71 | $107.71 | $103.90 | $103.90 | $105.34 | $105.34 | 164,184 | $164,184.00 |
| 03-06-2026 | $107.39 | $107.39 | $107.96 | $107.96 | $104.82 | $104.82 | $107.81 | $107.81 | 110,848 | $110,848.00 |
| 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 |