McGrath RentCorp (MGRC) Historical Stock Data
109.62 ↑2.25 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGRC is up 0.19% a day on average. There have been 15 days where McGrath RentCorp closed green and 15 days where MGRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 108.70 | 109.62 | ↑$0.92 (0.85%) | 108.70 | 110.88 | 198.72K |
| 2025-05-01 | 106.66 | 107.37 | ↑$0.71 (0.67%) | 105.20 | 109.15 | 209.92K |
| 2025-04-30 | 106.70 | 106.67 | ↓$0.03 (-0.03%) | 104.60 | 107.01 | 190.52K |
| 2025-04-29 | 105.88 | 107.56 | ↑$1.68 (1.59%) | 105.70 | 108.09 | 204.03K |
| 2025-04-28 | 103.36 | 106.32 | ↑$2.96 (2.86%) | 101.21 | 106.44 | 183.21K |
| 2025-04-25 | 103.58 | 103.37 | ↓$0.21 (-0.20%) | 97.81 | 107.00 | 145.55K |
| 2025-04-24 | 102.89 | 104.02 | ↑$1.13 (1.10%) | 102.02 | 104.02 | 135.72K |
| 2025-04-23 | 104.09 | 102.42 | ↓$1.67 (-1.60%) | 101.76 | 106.18 | 131.32K |
| 2025-04-22 | 103.43 | 101.86 | ↓$1.57 (-1.52%) | 101.19 | 104.15 | 123.63K |
| 2025-04-21 | 104.72 | 102.80 | ↓$1.92 (-1.83%) | 101.42 | 104.72 | 77.82K |
| 2025-04-17 | 105.44 | 104.93 | ↓$0.51 (-0.48%) | 104.50 | 106.05 | 140.91K |
| 2025-04-16 | 106.09 | 105.36 | ↓$0.73 (-0.69%) | 103.80 | 106.09 | 89.60K |
| 2025-04-15 | 105.49 | 106.58 | ↑$1.09 (1.03%) | 105.32 | 107.67 | 98.14K |
| 2025-04-14 | 105.37 | 106.79 | ↑$1.42 (1.35%) | 103.57 | 107.92 | 190.87K |
| 2025-04-11 | 103.24 | 104.35 | ↑$1.11 (1.08%) | 101.68 | 105.01 | 145.38K |
| 2025-04-10 | 104.67 | 102.79 | ↓$1.88 (-1.80%) | 100.54 | 105.08 | 133.64K |
| 2025-04-09 | 100.54 | 107.22 | ↑$6.68 (6.64%) | 100.03 | 108.32 | 152.85K |
| 2025-04-08 | 105.39 | 101.45 | ↓$3.94 (-3.74%) | 100.28 | 106.87 | 178.37K |
| 2025-04-07 | 102.25 | 104.66 | ↑$2.41 (2.36%) | 102.25 | 109.39 | 265.02K |
| 2025-04-04 | 103.54 | 105.12 | ↑$1.58 (1.53%) | 102.82 | 106.66 | 188.22K |
| 2025-04-03 | 109.04 | 107.15 | ↓$1.89 (-1.73%) | 106.46 | 110.93 | 145.70K |
| 2025-04-02 | 111.80 | 113.22 | ↑$1.42 (1.27%) | 111.53 | 113.90 | 162.20K |
| 2025-04-01 | 110.70 | 112.40 | ↑$1.70 (1.54%) | 104.97 | 114.43 | 160.05K |
| 2025-03-31 | 112.67 | 111.40 | ↓$1.27 (-1.13%) | 110.98 | 113.39 | 212.13K |
| 2025-03-28 | 115.19 | 113.52 | ↓$1.67 (-1.45%) | 113.43 | 115.94 | 76.34K |
| 2025-03-27 | 116.72 | 115.19 | ↓$1.53 (-1.31%) | 114.50 | 116.91 | 139.57K |
| 2025-03-26 | 117.09 | 116.44 | ↓$0.65 (-0.56%) | 115.92 | 117.57 | 81.60K |
| 2025-03-25 | 116.80 | 116.91 | ↑$0.11 (0.09%) | 115.60 | 117.93 | 95.60K |
| 2025-03-24 | 115.16 | 116.35 | ↑$1.19 (1.03%) | 114.73 | 116.52 | 122.65K |
| 2025-03-21 | 114.64 | 113.41 | ↓$1.24 (-1.08%) | 112.46 | 114.64 | 219.50K |
Create an account or log in to view more rows.
$MGRC going green
$MGRC is anyone really buying this shit
$MGRC oversold
$MGRC Let’s get it
$MGRC Buy it up so it crashes harder in the next two trading days
$MGRC Moon soon
$MGRC it's going down??
$MGRC added more calls on that drop
$MGRC Be patient !!
$MGRC Yolo