McGrath RentCorp (MGRC) Historical Stock Data
102.79 ↓4.43 (-4.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGRC is down -0.13% a day on average. There have been 12 days where McGrath RentCorp closed green and 18 days where MGRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 114.69 | 114.64 | ↓$0.05 (-0.04%) | 113.63 | 115.82 | 85.26K |
| 2025-03-19 | 113.82 | 115.77 | ↑$1.95 (1.71%) | 112.33 | 116.08 | 119.68K |
| 2025-03-18 | 114.34 | 113.54 | ↓$0.80 (-0.70%) | 113.27 | 114.34 | 103.72K |
| 2025-03-17 | 112.76 | 114.49 | ↑$1.73 (1.53%) | 112.71 | 114.64 | 104.35K |
| 2025-03-14 | 110.57 | 113.56 | ↑$2.99 (2.70%) | 109.34 | 113.57 | 144K |
| 2025-03-13 | 110.03 | 109.58 | ↓$0.45 (-0.41%) | 109.30 | 113.39 | 117.31K |
| 2025-03-12 | 111.46 | 110.96 | ↓$0.50 (-0.45%) | 109.71 | 112.33 | 128.97K |
| 2025-03-11 | 110.68 | 111.05 | ↑$0.37 (0.33%) | 109.82 | 112.08 | 194.61K |
| 2025-03-10 | 111.43 | 109.99 | ↓$1.44 (-1.29%) | 109.09 | 112.99 | 355.32K |
| 2025-03-07 | 114.52 | 111.95 | ↓$2.57 (-2.24%) | 111.76 | 115.11 | 150.74K |
| 2025-03-06 | 114.67 | 114.86 | ↑$0.19 (0.17%) | 113.94 | 116.82 | 149.72K |
| 2025-03-05 | 115.54 | 114.97 | ↓$0.57 (-0.49%) | 114.33 | 118.39 | 154.83K |
| 2025-03-04 | 119.11 | 116.03 | ↓$3.08 (-2.59%) | 115.79 | 119.43 | 129.24K |
| 2025-03-03 | 121.91 | 119.66 | ↓$2.25 (-1.85%) | 118.90 | 122.63 | 227.39K |
| 2025-02-28 | 124.29 | 122.00 | ↓$2.29 (-1.84%) | 121.50 | 125.43 | 185.27K |
Create an account or log in to view more rows.
$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
$MGRC I would not be a bear now