McGrath RentCorp (MGRC) Historical Stock Data
103.11 ↓0.21 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGRC is down -0.15% a day on average. There have been 11 days where McGrath RentCorp closed green and 19 days where MGRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 103.36 | 103.11 | ↓$0.25 (-0.24%) | 102.26 | 104.85 | 85.91K |
| 2025-12-04 | 103.93 | 103.32 | ↓$0.61 (-0.59%) | 103.12 | 104.30 | 74.04K |
| 2025-12-03 | 101.84 | 104.42 | ↑$2.58 (2.53%) | 101.33 | 105.32 | 89.87K |
| 2025-12-02 | 102.14 | 101.05 | ↓$1.09 (-1.07%) | 100.70 | 102.28 | 128K |
| 2025-12-01 | 102.40 | 101.98 | ↓$0.42 (-0.41%) | 101.13 | 103.81 | 139.93K |
| 2025-11-28 | 103.55 | 103.08 | ↓$0.47 (-0.45%) | 102.51 | 103.55 | 60.82K |
| 2025-11-26 | 103.73 | 103.88 | ↑$0.15 (0.14%) | 102.24 | 104.70 | 159.40K |
| 2025-11-25 | 100.13 | 104.23 | ↑$4.10 (4.09%) | 99.69 | 104.45 | 196.01K |
| 2025-11-24 | 99.44 | 99.67 | ↑$0.23 (0.23%) | 98.65 | 100.07 | 178.51K |
| 2025-11-21 | 96.15 | 99.98 | ↑$3.83 (3.98%) | 96.13 | 101.05 | 120.19K |
| 2025-11-20 | 97.51 | 95.89 | ↓$1.62 (-1.66%) | 95.47 | 98.22 | 110.75K |
| 2025-11-19 | 95.51 | 96.02 | ↑$0.51 (0.53%) | 95.25 | 96.33 | 161.64K |
| 2025-11-18 | 97.17 | 95.60 | ↓$1.57 (-1.62%) | 94.99 | 97.87 | 119.48K |
| 2025-11-17 | 101.73 | 97.38 | ↓$4.35 (-4.28%) | 97.07 | 101.73 | 110.11K |
| 2025-11-14 | 101.37 | 101.47 | ↑$0.10 (0.10%) | 100.43 | 101.77 | 145.03K |
| 2025-11-13 | 102.67 | 101.70 | ↓$0.97 (-0.94%) | 101.33 | 103.89 | 108.22K |
| 2025-11-12 | 102.60 | 103.35 | ↑$0.75 (0.73%) | 102.60 | 104.00 | 85.78K |
| 2025-11-11 | 104.07 | 102.82 | ↓$1.25 (-1.20%) | 102.67 | 104.25 | 108.89K |
| 2025-11-10 | 105.02 | 103.94 | ↓$1.08 (-1.03%) | 103.38 | 106.56 | 101.74K |
| 2025-11-07 | 105.67 | 104.62 | ↓$1.05 (-0.99%) | 104.01 | 106.00 | 127.63K |
| 2025-11-06 | 107.10 | 105.92 | ↓$1.18 (-1.10%) | 105.58 | 107.11 | 111.23K |
| 2025-11-05 | 107.80 | 107.65 | ↓$0.15 (-0.14%) | 106.74 | 108.60 | 80.99K |
| 2025-11-04 | 108.58 | 107.66 | ↓$0.92 (-0.85%) | 106.16 | 108.82 | 62.71K |
| 2025-11-03 | 107.13 | 109.14 | ↑$2.01 (1.88%) | 107.00 | 110.56 | 170.59K |
| 2025-10-31 | 108.80 | 107.44 | ↓$1.36 (-1.25%) | 107.04 | 110.08 | 157.23K |
| 2025-10-30 | 110.75 | 109.33 | ↓$1.42 (-1.28%) | 109.24 | 112.97 | 122.24K |
| 2025-10-29 | 112.13 | 111.19 | ↓$0.94 (-0.84%) | 110.77 | 113.31 | 225.05K |
| 2025-10-28 | 114.17 | 113.04 | ↓$1.13 (-0.99%) | 111.69 | 114.33 | 196.95K |
| 2025-10-27 | 114.34 | 114.40 | ↑$0.06 (0.05%) | 113.02 | 115.41 | 160.39K |
| 2025-10-24 | 112.02 | 114.50 | ↑$2.48 (2.21%) | 109.26 | 115.52 | 228.03K |
Create an account or log in to view more rows.
$MGRC I'm friggin bored. Just give us our money already
$MGRC market starting to dump
$MGRC Who’s still buying calls?
$MGRC why is this not moving lol
$MGRC still bullish
$MGRC This is just getting warmed up.
$MGRC strong move here
$MGRC going green
$MGRC is anyone really buying this shit
$MGRC oversold