MGRC - MCGRATH RENTCORP
113.71
-0.190 -0.167%
Share volume: 151,604
Last Updated: 05-12-2026
Business Services/Services – Equipment Rental And Leasing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$113.90
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $114.14 | $114.14 | $114.32 | $114.32 | $111.86 | $111.86 | $113.71 | $113.71 | 151,604 | $151,604.00 |
| 05-11-2026 | $114.00 | $114.00 | $116.77 | $116.77 | $113.88 | $113.88 | $113.90 | $113.90 | 238,394 | $238,394.00 |
| 05-08-2026 | $114.74 | $114.74 | $115.76 | $115.76 | $113.70 | $113.70 | $114.64 | $114.64 | 169,964 | $169,964.00 |
| 05-07-2026 | $113.78 | $113.78 | $114.87 | $114.87 | $112.99 | $112.99 | $114.33 | $114.33 | 192,181 | $192,181.00 |
| 05-06-2026 | $113.17 | $113.17 | $114.20 | $114.20 | $112.15 | $112.15 | $113.06 | $113.06 | 184,587 | $184,587.00 |
| 05-05-2026 | $111.50 | $111.50 | $113.99 | $113.99 | $111.50 | $111.50 | $113.06 | $113.06 | 170,261 | $170,261.00 |
| 05-04-2026 | $108.32 | $108.32 | $113.54 | $113.54 | $108.25 | $108.25 | $111.47 | $111.47 | 329,834 | $329,834.00 |
| 05-01-2026 | $110.56 | $110.56 | $112.17 | $112.17 | $108.15 | $108.15 | $109.38 | $109.38 | 176,730 | $176,730.00 |
| 04-30-2026 | $113.79 | $113.79 | $113.79 | $113.79 | $104.89 | $104.89 | $110.55 | $110.55 | 545,304 | $545,304.00 |
| 04-29-2026 | $118.97 | $118.97 | $119.95 | $119.95 | $117.82 | $117.82 | $118.80 | $118.80 | 350,805 | $350,805.00 |