NasdaqGS - Delayed Quote USD

McGrath RentCorp (MGRC)

115.74
+0.73
+(0.63%)
At close: May 16 at 4:00:01 PM EDT
115.74
0.00
(0.00%)
After hours: May 16 at 5:10:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025114.68116.79114.46115.74115.7498,400
May 15, 2025114.51115.93113.93115.01115.01112,100
May 14, 2025114.77115.37113.94114.11114.11123,500
May 13, 2025114.97116.72114.47115.46115.46115,800
May 12, 2025114.20115.54112.90113.74113.74134,600
May 9, 2025111.18112.48109.45110.18110.18127,900
May 8, 2025110.16113.16108.83111.97111.97173,400
May 7, 2025108.83109.70107.45109.40109.40114,500
May 6, 2025107.96109.65107.32107.90107.90120,200
May 5, 2025108.89110.55108.50108.50108.50148,800
May 2, 2025108.70110.88108.70109.62109.62198,700
May 1, 2025106.66109.15105.20107.37107.37209,900
Apr 30, 2025106.70107.01104.60106.67106.67190,500
Apr 29, 2025105.88108.09105.70107.56107.56204,000
Apr 28, 2025103.36106.44101.21106.32106.32183,200
Apr 25, 2025103.58107.0097.81103.37103.37145,500
Apr 24, 2025102.89104.02102.02104.02104.02135,700
Apr 23, 2025104.09106.18101.76102.42102.42131,300
Apr 22, 2025103.43104.15101.19101.86101.86123,600
Apr 21, 2025104.72104.72101.42102.80102.8077,800
Apr 17, 2025105.44106.05104.50104.93104.93140,900
Apr 16, 2025 0.485 Dividend
Apr 16, 2025106.09106.09103.80105.36105.3689,600
Apr 15, 2025105.49107.67105.32106.58106.1098,100
Apr 14, 2025105.37107.92103.57106.79106.30190,900
Apr 11, 2025103.24105.01101.68104.35103.88145,400
Apr 10, 2025104.67105.08100.54102.79102.32133,600
Apr 9, 2025100.54108.32100.03107.22106.73152,900
Apr 8, 2025105.39106.87100.28101.45100.99178,400
Apr 7, 2025102.25109.39102.25104.66104.18265,000
Apr 4, 2025103.54106.66102.82105.12104.64188,200
Apr 3, 2025109.04110.93106.46107.15106.66145,700
Apr 2, 2025111.80113.90111.53113.22112.70162,200
Apr 1, 2025110.70114.43104.97112.40111.89160,100
Mar 31, 2025112.67113.39110.98111.40110.89212,100
Mar 28, 2025115.19115.94113.43113.52113.0076,300
Mar 27, 2025116.72116.91114.50115.19114.67139,600
Mar 26, 2025117.09117.57115.92116.44115.9181,600
Mar 25, 2025116.80117.93115.60116.91116.3895,600
Mar 24, 2025115.16116.52114.73116.35115.82122,600
Mar 21, 2025114.64114.64112.46113.41112.89219,500
Mar 20, 2025114.69115.82113.63114.64114.1285,300
Mar 19, 2025113.82116.08112.33115.77115.24119,700
Mar 18, 2025114.34114.34113.27113.54113.02103,700
Mar 17, 2025112.76114.64112.71114.49113.97104,300
Mar 14, 2025110.57113.57109.34113.56113.04144,000
Mar 13, 2025110.03113.39109.30109.58109.08117,300
Mar 12, 2025111.46112.33109.71110.96110.46129,000
Mar 11, 2025110.68112.08109.82111.05110.54194,600
Mar 10, 2025111.43112.99109.09109.99109.49355,300
Mar 7, 2025114.52115.11111.76111.95111.44150,700
Mar 6, 2025114.67116.82113.94114.86114.34149,700
Mar 5, 2025115.54118.39114.33114.97114.45154,800
Mar 4, 2025119.11119.43115.79116.03115.50129,200
Mar 3, 2025121.91122.63118.90119.66119.12227,400
Feb 28, 2025124.29125.43121.50122.00121.44185,300
Feb 27, 2025125.26125.95123.68124.04123.48169,500
Feb 26, 2025125.60126.98124.88125.19124.62150,800
Feb 25, 2025126.45126.45124.32125.25124.68192,600
Feb 24, 2025128.22128.22124.82125.66125.09156,400
Feb 21, 2025129.76129.93124.58127.18126.60225,200
Feb 20, 2025123.00129.56123.00128.96128.37331,200
Feb 19, 2025121.19124.83121.19123.85123.29133,600
Feb 18, 2025120.94122.42120.43122.22121.66101,000
Feb 14, 2025119.56121.26119.18120.38119.8383,700
Feb 13, 2025120.39121.57119.79120.14119.5981,300
Feb 12, 2025121.69121.69119.78119.78119.2380,100
Feb 11, 2025121.17123.80120.99122.74122.18154,800
Feb 10, 2025121.06122.55119.84121.25120.70146,800
Feb 7, 2025124.78124.78120.72120.73120.1888,800
Feb 6, 2025123.52125.14123.02124.97124.40163,700
Feb 5, 2025122.82123.35121.53123.35122.79444,800
Feb 4, 2025121.98123.42121.98122.44121.88145,100
Feb 3, 2025121.66123.25120.39121.98121.42148,700
Jan 31, 2025123.52123.55121.62122.67122.11149,000
Jan 30, 2025124.88124.88122.59124.31123.74151,400
Jan 29, 2025122.90123.44121.16122.58122.0291,700
Jan 28, 2025123.00124.53122.17122.70122.14151,300
Jan 27, 2025122.34124.00122.15123.00122.44139,900
Jan 24, 2025122.86123.70122.55122.66122.1096,600
Jan 23, 2025122.45124.02121.14123.48122.92126,700
Jan 22, 2025120.93123.73120.28123.07122.51213,400
Jan 21, 2025119.20121.62119.20121.48120.93128,000
Jan 17, 2025 0.475 Dividend
Jan 17, 2025119.45120.61117.20118.28117.74117,700
Jan 16, 2025117.30119.36116.50119.00117.99118,400
Jan 15, 2025116.74118.20115.27117.87116.87118,400
Jan 14, 2025114.62116.21113.42114.72113.74110,000
Jan 13, 2025110.64114.54110.64114.51113.53146,400
Jan 10, 2025110.23111.62109.81111.43110.48113,000
Jan 8, 2025110.29111.80109.38111.66110.71103,700
Jan 7, 2025109.89111.64109.38110.56109.62151,100
Jan 6, 2025111.17111.20109.78110.08109.1497,100
Jan 3, 2025111.00112.02110.16111.20110.25119,500
Jan 2, 2025112.30112.56109.98110.31109.3785,800
Dec 31, 2024111.64113.93111.13111.82110.8764,500
Dec 30, 2024110.30111.75108.10111.10110.1592,900
Dec 27, 2024111.84112.79110.05110.79109.85105,100
Dec 26, 2024111.67114.08111.16112.69111.7388,700
Dec 24, 2024111.71112.79110.65112.56111.6030,300
Dec 23, 2024112.47112.61110.96111.79110.8490,600
Dec 20, 2024110.97114.68110.05112.65111.69312,400
Dec 19, 2024115.16115.20111.64111.98111.03127,800
Dec 18, 2024118.55119.79113.72114.36113.39126,700
Dec 17, 2024117.92119.60116.19118.50117.49157,000
Dec 16, 2024118.35119.82117.27118.04117.03138,300
Dec 13, 2024119.78121.21118.31118.64117.63180,900
Dec 12, 2024119.81121.19118.21119.86118.84127,000
Dec 11, 2024121.23121.54119.72119.81118.79124,300
Dec 10, 2024121.30121.30118.82120.09119.07159,600
Dec 9, 2024121.78123.05121.22121.40120.37106,400
Dec 6, 2024122.15122.69120.74122.14121.1095,700
Dec 5, 2024121.03122.79120.62121.65120.6183,200
Dec 4, 2024120.98122.81120.98121.56120.52110,100
Dec 3, 2024122.37122.37120.03121.30120.27123,400
Dec 2, 2024121.95122.79120.18121.66120.62210,300
Nov 29, 2024122.03122.56119.14121.85120.8152,800
Nov 27, 2024122.24122.45120.91121.22120.19124,800
Nov 26, 2024120.92122.16120.01121.74120.70103,700
Nov 25, 2024121.23122.40120.86121.49120.45238,500
Nov 22, 2024120.38121.38119.05120.90119.87177,300
Nov 21, 2024118.31119.90118.31119.46118.44183,200
Nov 20, 2024118.17118.17116.38117.97116.96121,200
Nov 19, 2024115.62118.13115.62117.81116.81137,200
Nov 18, 2024117.31119.60116.08116.71115.72173,000
Nov 15, 2024121.10122.28115.88116.81115.81188,300
Nov 14, 2024118.99121.17118.47120.57119.54264,200
Nov 13, 2024120.47121.86119.24119.46118.44126,100
Nov 12, 2024121.50121.85119.74120.00118.98183,700
Nov 11, 2024121.21122.92120.55121.62120.58177,100
Nov 8, 2024118.81121.44118.32120.07119.05154,000
Nov 7, 2024122.24122.33120.66120.97119.94284,500
Nov 6, 2024121.16122.79118.80122.55121.51620,200
Nov 5, 2024115.40117.35114.30117.17116.17189,100
Nov 4, 2024115.67116.32114.98115.54114.56265,400
Nov 1, 2024114.17115.89114.17115.36114.38263,700
Oct 31, 2024116.66116.66113.09113.70112.73566,300
Oct 30, 2024115.84118.25115.25117.28116.28296,100
Oct 29, 2024115.15117.17114.35116.26115.27331,100
Oct 28, 2024115.24115.63113.43115.15114.17389,800
Oct 25, 2024115.03116.00112.22114.17113.20984,900
Oct 24, 2024106.23106.62104.71105.22104.32243,300
Oct 23, 2024105.09106.49104.36106.23105.32171,500
Oct 22, 2024103.94107.12103.80105.98105.08179,700
Oct 21, 2024107.97107.97104.44104.62103.73160,400
Oct 18, 2024108.16108.90107.48108.51107.59171,500
Oct 17, 2024 0.475 Dividend
Oct 17, 2024108.73109.30107.41107.81106.89159,600
Oct 16, 2024109.16110.01107.98109.24107.84218,100
Oct 15, 2024107.34108.58107.16108.21106.82200,000
Oct 14, 2024106.79108.26106.42107.44106.06175,200
Oct 11, 2024108.06109.64107.16107.34105.96232,000
Oct 10, 2024106.90108.07106.31107.61106.23174,100
Oct 9, 2024106.67108.98106.67107.97106.58179,400
Oct 8, 2024108.76108.76106.69106.90105.53190,400
Oct 7, 2024106.00108.79104.87108.70107.30270,800
Oct 4, 2024104.72106.51104.30106.14104.78280,700
Oct 3, 2024104.06104.52103.02103.90102.57225,700
Oct 2, 2024105.13105.39104.35104.43103.09237,400
Oct 1, 2024105.31107.15104.54105.43104.08405,700
Sep 30, 2024107.84107.84104.07105.28103.93449,100
Sep 27, 2024111.03111.95107.61107.84106.46272,600
Sep 26, 2024110.07111.13109.45110.70109.28374,000
Sep 25, 2024108.12110.24107.62109.85108.44628,500
Sep 24, 2024104.00107.64104.00106.94105.57628,300
Sep 23, 2024100.30104.4699.92103.99102.66715,900
Sep 20, 202499.2799.9098.4599.3098.03997,300
Sep 19, 2024100.87100.8798.6199.2097.931,304,600
Sep 18, 202495.50100.8995.5098.9997.722,966,800
Sep 17, 2024103.69103.69101.93102.19100.8859,400
Sep 16, 2024101.83103.2497.22102.91101.59228,900
Sep 13, 2024105.02105.02101.38101.65100.3597,400
Sep 12, 2024104.04105.74102.40104.09102.75186,800
Sep 11, 2024103.55103.77102.46103.40102.0760,700
Sep 10, 2024102.37104.34101.50104.03102.6976,700
Sep 9, 2024101.84103.55101.77102.81101.4954,100
Sep 6, 2024103.00104.12100.91101.88100.57154,600
Sep 5, 2024104.00104.00101.02102.37101.0692,500
Sep 4, 2024105.00105.27103.55103.55102.2240,700
Sep 3, 2024107.87108.39104.53104.93103.5875,700
Aug 30, 2024107.09108.50106.50108.15106.7676,200
Aug 29, 2024108.51108.51107.22107.58106.2059,000
Aug 28, 2024106.68107.91106.29107.33105.9527,500
Aug 27, 2024108.03108.07106.27107.07105.7048,200
Aug 26, 2024110.14110.49107.68108.61107.2264,600
Aug 23, 2024106.24109.17106.24109.13107.7371,500
Aug 22, 2024107.20107.27105.82105.88104.5238,100
Aug 21, 2024106.75107.19106.24107.02105.6550,100
Aug 20, 2024106.23106.76105.35105.91104.5552,400
Aug 19, 2024105.31106.15104.53105.92104.5644,600
Aug 16, 2024106.17106.85105.05105.39104.0491,900
Aug 15, 2024105.73105.79103.11105.70104.3472,800
Aug 14, 2024104.26104.67102.93103.94102.6178,700
Aug 13, 2024103.45103.93102.36103.77102.4459,800
Aug 12, 2024100.03102.1699.64101.92100.6166,800
Aug 9, 2024100.24100.6299.2399.9198.6351,300
Aug 8, 202499.83100.4699.0899.9598.6792,700
Aug 7, 2024101.50102.5098.0898.1396.8789,000
Aug 6, 202499.69102.4299.19100.1498.85143,900
Aug 5, 202499.74102.9698.3899.7498.46250,600
Aug 2, 2024103.00105.20101.59102.06100.75143,400
Aug 1, 2024109.69110.12106.72106.85105.48150,200
Jul 31, 2024113.28113.28109.51109.83108.42157,500
Jul 30, 2024109.50112.80108.55112.66111.21139,800
Jul 29, 2024111.09111.82109.25109.50108.0980,100
Jul 26, 2024110.16114.50108.00111.02109.60375,200
Jul 25, 2024112.47117.08112.47115.62114.14600,300
Jul 24, 2024113.74114.70111.46111.63110.20120,800
Jul 23, 2024115.02115.07113.20113.92112.46208,200
Jul 22, 2024113.29115.25112.14115.02113.54170,200
Jul 19, 2024113.01113.50109.52112.42110.98131,500
Jul 18, 2024110.66113.21110.66112.69111.24101,400
Jul 17, 2024 0.475 Dividend
Jul 17, 2024112.65113.82110.56111.18109.75361,300
Jul 16, 2024111.96114.35110.62113.12111.20203,400
Jul 15, 2024110.03111.43107.87110.81108.93221,100
Jul 12, 2024109.51109.59107.97109.07107.2291,700
Jul 11, 2024107.56109.85106.00108.18106.34121,600
Jul 10, 2024105.30106.19104.60106.19104.39107,900
Jul 9, 2024105.31105.36104.34104.90103.1261,600
Jul 8, 2024105.00105.78104.36105.35103.5674,000
Jul 5, 2024104.36104.91103.44104.49102.7258,300
Jul 3, 2024104.98105.50103.81105.06103.2861,900
Jul 2, 2024104.23105.40102.82104.32102.55114,200
Jul 1, 2024106.71107.85103.43104.24102.47144,100
Jun 28, 2024105.43107.01103.58106.55104.74493,400
Jun 27, 2024106.33107.43102.67104.64102.86196,800
Jun 26, 2024105.75106.85104.85105.77103.97147,900
Jun 25, 2024106.90106.99104.87106.59104.7855,600
Jun 24, 2024107.65108.58107.45107.52105.6965,800
Jun 21, 2024106.27107.69105.51107.38105.56137,500
Jun 20, 2024104.77106.65104.77106.27104.47149,400
Jun 18, 2024105.54106.95105.27105.40103.61106,500
Jun 17, 2024104.26106.25103.85105.62103.8372,500
Jun 14, 2024103.72104.68103.00104.61102.83191,100
Jun 13, 2024105.15105.15103.15104.87103.09105,200
Jun 12, 2024104.48106.66103.45105.60103.81218,400
Jun 11, 2024103.46104.10102.08102.88101.13183,900
Jun 10, 2024105.00105.00102.43104.00102.23109,500
Jun 7, 2024105.65106.60105.31105.34103.5577,900
Jun 6, 2024108.00108.05105.97106.59104.7877,100
Jun 5, 2024106.67107.68105.18107.22105.4061,000
Jun 4, 2024106.63107.39105.67105.87104.0760,100
Jun 3, 2024110.43110.43106.38107.35105.5353,200
May 31, 2024108.56109.55108.43108.98107.1382,400
May 30, 2024109.92111.43108.38108.39106.5531,900
May 29, 2024109.11109.32108.26108.88107.0369,000
May 28, 2024110.47111.28110.21110.24108.3793,000
May 24, 2024110.99111.18109.86110.76108.8847,100
May 23, 2024111.37111.37109.84110.23108.36106,800
May 22, 2024112.14113.40111.32111.37109.4896,000
May 21, 2024112.02113.08112.02112.73110.8271,000
May 20, 2024111.61112.94111.61112.30110.3951,200
May 17, 2024108.90111.74108.80111.60109.70103,600

Related Tickers

WSC WillScot Holdings Corporation
29.94
+1.29%
 
ASHTY Ashtead Group plc
236.70
+0.59%
 
SIX2.DU Sixt SE
80.80
-0.55%
 
SIXGF Sixt SE
87.36
0.00%
 
ALTG-PA Alta Equipment Group Inc.
24.28
+0.21%
 
TRTN-PD Triton International Limited
21.45
-0.05%
 
TRTN-PC Triton International Limited
23.03
+0.96%
 
TRTN-PB Triton International Limited
24.49
+1.19%
 
TRTN-PA Triton International Limited
25.43
-0.66%
 
CTOS Custom Truck One Source, Inc.
4.7200
+2.61%