McGrath RentCorpMGRCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $109.98 | $112.80 | $109.18 | $111.69 | 147,824 |
| 1/29/2026 | $116.93 | $117.91 | $108.76 | $110.73 | 172,804 |
| 1/28/2026 | $114.45 | $118.66 | $113.98 | $117.40 | 200,200 |
| 1/27/2026 | $113.80 | $114.98 | $113.30 | $114.34 | 112,606 |
| 1/26/2026 | $113.82 | $114.97 | $112.61 | $113.92 | 105,000 |
| 1/23/2026 | $115.20 | $116.37 | $113.76 | $113.80 | 111,934 |
| 1/22/2026 | $113.61 | $116.48 | $113.61 | $116.15 | 195,500 |
| 1/21/2026 | $109.43 | $113.43 | $109.09 | $112.91 | 143,100 |
| 1/20/2026 | $107.84 | $109.08 | $107.54 | $108.83 | 78,941 |
| 1/16/2026 | $110.53 | $110.74 | $108.38 | $110.12 | 101,806 |
| 1/15/2026 | $109.80 | $112.38 | $109.73 | $111.26 | 113,029 |
| 1/14/2026 | $108.90 | $109.88 | $107.13 | $109.80 | 158,300 |
| 1/13/2026 | $110.13 | $110.27 | $109.01 | $109.45 | 73,700 |
| 1/12/2026 | $107.59 | $111.13 | $105.95 | $109.90 | 85,122 |
| 1/9/2026 | $109.25 | $110.30 | $108.10 | $108.33 | 59,700 |
| 1/8/2026 | $105.89 | $110.03 | $105.89 | $108.93 | 114,900 |
| 1/7/2026 | $107.81 | $108.05 | $105.27 | $106.50 | 104,343 |
| 1/6/2026 | $106.22 | $108.48 | $105.14 | $107.80 | 101,513 |
| 1/5/2026 | $104.77 | $109.08 | $104.01 | $107.08 | 109,127 |
| 1/2/2026 | $104.53 | $106.07 | $103.78 | $105.23 | 102,900 |
| 12/31/2025 | $106.16 | $106.48 | $103.71 | $104.93 | 143,049 |
| 12/30/2025 | $105.98 | $106.96 | $104.54 | $106.36 | 163,300 |
| 12/29/2025 | $108.05 | $108.46 | $101.64 | $106.26 | 250,126 |
| 12/26/2025 | $107.84 | $108.40 | $106.67 | $108.05 | 69,038 |
| 12/24/2025 | $107.80 | $108.26 | $107.11 | $107.65 | 60,322 |
| 12/23/2025 | $107.88 | $108.78 | $107.40 | $108.27 | 108,240 |
| 12/22/2025 | $107.78 | $108.57 | $106.83 | $108.29 | 101,411 |
| 12/19/2025 | $107.15 | $108.29 | $106.37 | $108.06 | 248,231 |
| 12/18/2025 | $107.42 | $108.32 | $106.12 | $107.66 | 129,400 |
| 12/17/2025 | $107.12 | $109.41 | $105.78 | $106.26 | 139,419 |
| 12/16/2025 | $108.13 | $109.23 | $107.26 | $107.54 | 123,400 |
| 12/15/2025 | $108.12 | $108.86 | $106.99 | $107.91 | 114,528 |
| 12/12/2025 | $110.44 | $111.26 | $106.24 | $106.77 | 179,200 |
| 12/11/2025 | $107.18 | $110.53 | $107.18 | $110.27 | 164,221 |
| 12/10/2025 | $102.72 | $107.80 | $102.00 | $107.06 | 166,200 |
| 12/9/2025 | $101.90 | $104.12 | $100.82 | $102.72 | 75,831 |
| 12/8/2025 | $103.10 | $103.32 | $101.50 | $102.10 | 131,600 |
| 12/5/2025 | $103.36 | $104.85 | $102.26 | $103.11 | 85,911 |
| 12/4/2025 | $103.93 | $104.30 | $103.12 | $103.32 | 74,036 |
| 12/3/2025 | $101.84 | $105.32 | $101.33 | $104.42 | 89,900 |
| 12/2/2025 | $102.14 | $102.28 | $100.70 | $101.05 | 128,002 |
| 12/1/2025 | $102.40 | $103.81 | $101.13 | $101.98 | 139,933 |
| 11/28/2025 | $103.55 | $103.55 | $102.51 | $103.08 | 60,821 |
| 11/26/2025 | $103.73 | $104.70 | $102.24 | $103.88 | 159,400 |
| 11/25/2025 | $100.13 | $104.45 | $99.69 | $104.23 | 196,013 |
| 11/24/2025 | $99.44 | $100.07 | $98.65 | $99.67 | 178,514 |
| 11/21/2025 | $96.15 | $101.05 | $96.13 | $99.98 | 120,200 |
| 11/20/2025 | $97.51 | $98.22 | $95.47 | $95.89 | 110,748 |
| 11/19/2025 | $95.51 | $96.33 | $95.25 | $96.02 | 161,742 |
| 11/18/2025 | $97.17 | $97.87 | $94.99 | $95.60 | 119,500 |
| 11/17/2025 | $101.73 | $101.73 | $97.07 | $97.38 | 110,116 |
| 11/14/2025 | $101.37 | $101.77 | $100.43 | $101.47 | 145,029 |
| 11/13/2025 | $102.67 | $103.89 | $101.33 | $101.70 | 108,220 |
| 11/12/2025 | $102.60 | $104.00 | $102.60 | $103.35 | 85,800 |
| 11/11/2025 | $104.07 | $104.25 | $102.67 | $102.82 | 108,900 |
| 11/10/2025 | $105.02 | $106.56 | $103.38 | $103.94 | 101,744 |
| 11/7/2025 | $105.67 | $106.00 | $104.01 | $104.62 | 127,628 |
| 11/6/2025 | $107.10 | $107.11 | $105.58 | $105.92 | 111,229 |
| 11/5/2025 | $107.80 | $108.60 | $106.74 | $107.65 | 81,000 |
| 11/4/2025 | $108.58 | $108.82 | $106.16 | $107.66 | 62,714 |
| 11/3/2025 | $107.13 | $110.56 | $107.00 | $109.14 | 170,600 |