McGrath RentCorp (MGRC) Historical Stock Data
110.43 ↓0.25 (-0.22%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGRC is down -0.36% a day on average. There have been 9 days where McGrath RentCorp closed green and 21 days where MGRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 111.45 | 110.67 | ↓$0.78 (-0.70%) | 110.19 | 112.32 | 197.50K |
| 2024-04-17 | 112.84 | 111.53 | ↓$1.31 (-1.16%) | 111.47 | 113.23 | 192.99K |
| 2024-04-16 | 112.96 | 112.05 | ↓$0.91 (-0.81%) | 111.62 | 112.96 | 217.35K |
| 2024-04-15 | 115.22 | 113.00 | ↓$2.22 (-1.93%) | 112.94 | 115.61 | 66.34K |
| 2024-04-12 | 115.86 | 115.00 | ↓$0.86 (-0.74%) | 114.88 | 116.64 | 126.52K |
| 2024-04-11 | 117.89 | 115.68 | ↓$2.21 (-1.87%) | 115.57 | 118.82 | 192.94K |
| 2024-04-10 | 119.30 | 117.92 | ↓$1.38 (-1.16%) | 117.75 | 119.57 | 281.94K |
| 2024-04-09 | 120.56 | 120.18 | ↓$0.38 (-0.32%) | 119.97 | 120.81 | 218.89K |
| 2024-04-08 | 120.79 | 120.55 | ↓$0.24 (-0.20%) | 120.51 | 121.61 | 307.84K |
| 2024-04-05 | 120.93 | 120.46 | ↓$0.47 (-0.39%) | 120.27 | 121.63 | 243.84K |
| 2024-04-04 | 122.40 | 120.75 | ↓$1.65 (-1.35%) | 120.31 | 122.40 | 258.80K |
| 2024-04-03 | 120.45 | 121.22 | ↑$0.77 (0.64%) | 120.45 | 122.66 | 462.76K |
| 2024-04-02 | 120.57 | 120.94 | ↑$0.37 (0.31%) | 120.15 | 121.46 | 186.38K |
| 2024-04-01 | 122.74 | 120.77 | ↓$1.97 (-1.61%) | 120.13 | 122.87 | 263.78K |
| 2024-03-28 | 122.40 | 123.37 | ↑$0.97 (0.79%) | 122.37 | 123.41 | 325.20K |
| 2024-03-27 | 122.80 | 122.39 | ↓$0.41 (-0.33%) | 122.14 | 122.88 | 465.70K |
| 2024-03-26 | 121.94 | 122.24 | ↑$0.30 (0.25%) | 121.70 | 122.79 | 146.94K |
| 2024-03-25 | 121.86 | 121.70 | ↓$0.16 (-0.13%) | 121.43 | 122.09 | 175.80K |
| 2024-03-22 | 122.66 | 121.48 | ↓$1.18 (-0.96%) | 121.32 | 122.99 | 198.10K |
| 2024-03-21 | 121.74 | 122.66 | ↑$0.92 (0.76%) | 121.15 | 123.15 | 234.19K |
| 2024-03-20 | 120.20 | 121.72 | ↑$1.52 (1.26%) | 120.06 | 122.00 | 237.26K |
| 2024-03-19 | 119.22 | 120.77 | ↑$1.55 (1.30%) | 119.22 | 121.17 | 321.42K |
| 2024-03-18 | 119.43 | 119.13 | ↓$0.30 (-0.25%) | 119.04 | 120.02 | 216.76K |
| 2024-03-15 | 118.15 | 119.43 | ↑$1.28 (1.08%) | 118.15 | 120.38 | 359.65K |
| 2024-03-14 | 120.25 | 119.07 | ↓$1.18 (-0.98%) | 119.03 | 120.76 | 213.24K |
| 2024-03-13 | 120.50 | 120.21 | ↓$0.29 (-0.24%) | 120.21 | 121.56 | 283.88K |
| 2024-03-12 | 120.34 | 120.71 | ↑$0.37 (0.31%) | 119.57 | 120.90 | 237.72K |
| 2024-03-11 | 121.82 | 120.62 | ↓$1.20 (-0.99%) | 120.54 | 122.00 | 228.54K |
| 2024-03-08 | 123.76 | 122.11 | ↓$1.65 (-1.33%) | 122.10 | 123.76 | 191.19K |
| 2024-03-07 | 122.95 | 122.70 | ↓$0.25 (-0.20%) | 122.32 | 123.41 | 151.76K |
Create an account or log in to view more rows.
$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
$MGRC -
Buy
buy
buy!
$MGRC Tomorrow
$MGRC When they tell me diversifying is for idiots
$MGRC looking ready to breakout soon.