MGRC - MCGRATH RENTCORP
109.18
-4.680 -4.286%
Share volume: 553,861
Last Updated: 04-21-2026
Business Services/Services – Equipment Rental And Leasing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$113.86
-4.68
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $114.37 | $114.37 | $115.09 | $115.09 | $107.95 | $107.95 | $109.18 | $109.18 | 553,861 | $553,861.00 |
| 04-20-2026 | $116.79 | $116.79 | $118.01 | $118.01 | $112.07 | $112.07 | $113.86 | $113.86 | 489,851 | $489,851.00 |
| 04-17-2026 | $116.66 | $116.66 | $117.84 | $117.84 | $115.86 | $115.86 | $116.87 | $116.87 | 92,028 | $92,028.00 |
| 04-16-2026 | $114.41 | $114.41 | $115.81 | $115.81 | $111.70 | $111.70 | $115.39 | $115.39 | 137,055 | $137,055.00 |
| 04-15-2026 | $114.20 | $113.71 | $115.20 | $114.70 | $112.25 | $111.77 | $115.15 | $114.66 | 113,082 | $113,082.00 |
| 04-14-2026 | $114.15 | $113.66 | $114.84 | $114.34 | $111.31 | $110.83 | $114.24 | $113.75 | 97,595 | $97,595.00 |
| 04-13-2026 | $114.15 | $113.66 | $114.87 | $114.38 | $112.34 | $111.86 | $114.33 | $113.84 | 102,295 | $102,295.00 |
| 04-10-2026 | $113.77 | $113.77 | $114.71 | $114.71 | $113.30 | $113.30 | $114.11 | $114.11 | 106,822 | $106,822.00 |
| 04-09-2026 | $111.39 | $111.39 | $114.65 | $114.65 | $110.43 | $110.43 | $113.85 | $113.85 | 129,133 | $129,133.00 |
| 04-08-2026 | $114.88 | $114.88 | $116.96 | $116.96 | $111.87 | $111.87 | $112.27 | $112.27 | 250,801 | $250,801.00 |