Dark

MGRC
Mcgrath Rentcorp
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

122.14USD+1.374%(+1.66)96,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-120.48)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

120.88USD+0.033%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	120.4800	122.4200	119.325000	122.2800	+1.494%	96,516	0.000%
2026-08-13	121.2300	121.2300	116.995000	120.4800	-0.050%	91,344	+1.494%
2026-08-12	121.0400	121.7500	118.450000	120.5400	-0.281%	157,286	+1.444%
2026-08-11	120.9900	123.0000	120.140000	120.8800	+0.290%	125,604	+1.158%
2026-08-10	118.7100	120.7800	117.715000	120.5300	+0.651%	107,023	+1.452%
2026-08-07	121.9500	123.8248	119.495000	119.7500	-1.643%	100,871	+2.113%
2026-08-06	121.5600	122.3500	119.610000	121.7500	+0.612%	167,400	+0.435%
2026-08-05	119.7100	121.9200	116.600100	121.0100	+0.523%	213,719	+1.050%
2026-08-04	120.0000	122.0550	119.635000	120.3800	+0.602%	250,837	+1.578%
2026-08-03	116.8400	120.0000	116.840000	119.6600	+3.917%	311,522	+2.190%
2026-07-31	115.5200	117.3000	114.105000	115.1500	+0.130%	266,075	+6.192%
2026-07-30	116.2000	117.6700	112.850000	115.0000	-1.709%	268,695	+6.330%
2026-07-29	119.0200	119.2900	116.620000	117.0000	-2.484%	170,325	+4.513%
2026-07-28	120.0900	121.6900	118.590000	119.9800	-0.017%	326,182	+1.917%
2026-07-27	121.3100	121.3100	118.380000	120.0000	+0.200%	174,813	+1.900%
2026-07-24	119.6100	120.0750	118.450000	119.7600	+0.672%	129,228	+2.104%
2026-07-23	115.7900	119.3600	115.790000	118.9600	+1.571%	156,078	+2.791%
2026-07-22	116.8500	117.6000	116.145000	117.1200	+0.420%	126,473	+4.406%
2026-07-21	117.6600	119.5500	115.222000	116.6300	-0.732%	90,597	+4.844%
2026-07-20	118.4900	118.9300	117.140000	117.4900	-0.660%	104,073	+4.077%
2026-07-17	119.6200	121.5450	117.745000	118.2700	-2.272%	111,774	+3.391%
2026-07-16	117.2000	121.3800	117.200000	121.0200	+2.899%	162,049	+1.041%
2026-07-15	115.9600	118.2800	114.885000	117.6100	+1.493%	149,076	+3.971%
2026-07-14	118.3000	118.3000	115.240000	115.8800	-1.101%	159,134	+5.523%
2026-07-13	116.6800	118.4600	116.430000	117.1700	+0.351%	114,012	+4.361%
2026-07-10	114.9600	117.0100	114.960000	116.7600	+1.903%	72,386	+4.728%
2026-07-09	114.2000	115.5250	112.550000	114.5800	+0.934%	137,764	+6.720%
2026-07-08	113.3200	113.9300	111.370000	113.5200	-0.053%	143,064	+7.717%
2026-07-07	116.2600	116.3500	112.940000	113.5800	-2.347%	133,164	+7.660%
2026-07-06	117.5000	119.2750	115.910000	116.3100	-1.357%	165,801	+5.133%
2026-07-02	119.9700	121.0350	116.450000	117.9100	-1.652%	182,290	+3.706%
2026-07-01	121.8000	121.8000	119.390000	119.8900	-0.942%	166,488	+1.993%
2026-06-30	122.2700	122.5300	120.490000	121.0300	-0.428%	210,238	+1.033%
2026-06-29	122.4200	122.6450	120.570000	121.5500	-1.427%	238,434	+0.601%
2026-06-26	124.1000	125.8300	121.635000	123.3100	0.000%	1,105,736	-0.835%
2026-06-25	121.8300	125.1500	121.725000	123.3100	+1.248%	238,559	-0.835%
2026-06-24	118.9100	122.7400	118.910000	121.7900	+1.908%	255,514	+0.402%
2026-06-23	117.7600	119.9900	116.430000	119.5100	+0.920%	218,505	+2.318%
2026-06-22	118.6200	119.7100	117.910000	118.4200	+0.195%	162,966	+3.260%
2026-06-18	114.6300	118.5100	114.630000	118.1900	+3.894%	426,736	+3.461%
2026-06-17	113.4300	115.9600	112.495000	113.7600	-0.281%	158,900	+7.489%
2026-06-16	114.8500	116.2300	113.722500	114.0800	-0.088%	210,419	+7.188%
2026-06-15	114.9000	116.5525	113.675000	114.1800	-0.791%	182,847	+7.094%
2026-06-12	115.6200	116.4400	114.650000	115.0900	+0.218%	89,850	+6.247%
2026-06-11	113.7500	115.8450	113.285000	114.8400	+1.664%	126,613	+6.479%
2026-06-10	113.7100	114.1850	112.305000	112.9600	+0.160%	151,170	+8.251%
2026-06-09	110.4400	113.6950	110.440000	112.7800	+3.174%	302,700	+8.423%
2026-06-08	109.0500	110.2650	107.675000	109.3100	+0.395%	152,052	+11.865%
2026-06-05	109.6700	110.6300	108.040000	108.8800	-0.421%	146,477	+12.307%
2026-06-04	108.3400	110.1200	108.220000	109.3400	+2.244%	174,733	+11.835%
2026-06-03	106.7900	107.2850	105.360000	106.9400	+0.009%	150,315	+14.344%
2026-06-02	107.2100	109.5500	106.460000	106.9300	-0.539%	211,007	+14.355%
2026-06-01	108.2800	109.8650	104.975000	107.5100	-1.358%	153,812	+13.738%
2026-05-29	111.6000	112.0950	108.770000	108.9900	-2.137%	191,633	+12.194%
2026-05-28	111.6800	111.7900	109.810000	111.3700	-0.278%	103,695	+9.796%
2026-05-27	112.2100	113.1500	111.122500	111.6800	-0.027%	91,885	+9.491%
2026-05-26	110.3700	113.9400	110.370000	111.7100	+1.481%	244,558	+9.462%
2026-05-22	110.0000	110.1700	105.058300	110.0800	+0.365%	108,825	+11.083%
2026-05-21	108.8600	110.1300	105.890000	109.6800	-0.137%	190,209	+11.488%
2026-05-20	109.9200	111.0600	109.010000	109.8300	-0.082%	137,699	+11.336%
2026-05-19	112.0000	112.0000	109.350000	109.9200	-2.519%	149,553	+11.245%
2026-05-18	111.7500	113.5800	111.750000	112.7600	+0.904%	80,540	+8.443%
2026-05-15	114.3100	115.1650	111.580000	111.7500	-3.297%	116,602	+9.423%
2026-05-14	114.9000	116.4750	114.420000	115.5600	+1.200%	142,152	+5.815%
2026-05-13	113.6300	114.3400	112.900000	114.1900	+0.422%	125,951	+7.085%
2026-05-12	114.1400	114.3150	111.860000	113.7100	-0.167%	153,082	+7.537%
2026-05-11	114.0000	116.7700	113.880000	113.9000	-0.645%	238,395	+7.357%
2026-05-08	114.7400	115.7550	113.700000	114.6400	+0.271%	169,965	+6.664%
2026-05-07	113.7800	114.8700	112.990000	114.3300	+1.123%	192,181	+6.954%
2026-05-06	113.1700	114.1950	112.150000	113.0600	0.000%	184,587	+8.155%
2026-05-05	111.5000	113.9900	111.500000	113.0600	+1.426%	170,261	+8.155%
2026-05-04	108.3200	113.5400	108.250100	111.4700	+1.911%	329,834	+9.698%
2026-05-01	110.5600	112.1700	108.150000	109.3800	-1.058%	176,731	+11.794%
2026-04-30	113.7900	113.7900	104.890000	110.5500	-6.944%	545,305	+10.611%
2026-04-29	118.9700	119.9500	117.820000	118.8000	-1.033%	350,805	+2.929%
2026-04-28	118.8600	120.3900	117.200000	120.0400	+1.634%	197,908	+1.866%
2026-04-27	116.4600	119.8800	116.460000	118.1100	+1.977%	381,554	+3.531%
2026-04-24	114.3600	117.6200	114.325000	115.8200	+0.713%	256,711	+5.578%
2026-04-23	110.5000	116.0600	110.025000	115.0000	+5.004%	357,569	+6.330%
2026-04-22	109.8000	110.0000	107.000000	109.5200	+0.311%	942,699	+11.651%
2026-04-21	114.3700	115.0900	107.950000	109.1800	-4.110%	578,225	+11.999%
2026-04-20	116.7900	118.0100	112.070000	113.8600	-2.576%	485,786	+7.395%
2026-04-17	116.6600	117.8400	115.855000	116.8700	+1.283%	92,028	+4.629%
2026-04-16	114.4100	115.8100	111.695000	115.3900	+0.208%	137,055	+5.971%
2026-04-15	114.2000	115.2000	112.250000	115.1500	+0.797%	113,083	+6.192%
2026-04-14	114.1500	114.8350	111.310000	114.2400	-0.079%	97,595	+7.038%
2026-04-13	114.1500	114.8700	112.340000	114.3300	+0.193%	102,295	+6.954%
2026-04-10	113.7700	114.7100	113.300000	114.1100	+0.228%	106,820	+7.160%
2026-04-09	111.3900	114.6500	110.425000	113.8500	+1.407%	129,134	+7.404%
2026-04-08	114.8800	116.9600	111.870000	112.2700	+0.663%	250,802	+8.916%
2026-04-07	108.7400	111.9700	107.795000	111.5300	+2.434%	190,890	+9.639%
2026-04-06	106.7900	109.3500	106.080000	108.8800	+1.255%	251,361	+12.307%
2026-04-02	110.5900	112.0750	106.630000	107.5300	-3.991%	202,151	+13.717%
2026-04-01	110.7200	114.3200	110.100000	112.0000	+1.560%	311,735	+9.179%
2026-03-31	110.4400	111.7550	108.470000	110.2800	+0.474%	333,890	+10.881%
2026-03-30	110.8000	110.8000	109.000000	109.7600	-0.218%	324,631	+11.407%
2026-03-27	110.1400	111.7099	108.880000	110.0000	-0.919%	266,975	+11.164%
2026-03-26	108.0500	111.1900	108.050000	111.0200	+1.444%	144,153	+10.142%
2026-03-25	109.8200	111.5050	108.215000	109.4400	+0.459%	136,439	+11.732%
2026-03-24	107.3400	110.2950	106.135000	108.9400	+0.230%	117,048	+12.245%
2026-03-23	107.6700	109.7500	106.630000	108.6900	+3.141%	116,126	+12.503%
2026-03-20	105.7500	106.3600	104.530000	105.3800	-0.435%	238,707	+16.037%
2026-03-19	104.9800	106.4700	104.850000	105.8400	+0.580%	122,628	+15.533%
2026-03-18	104.3900	106.9500	103.960000	105.2300	-0.275%	136,105	+16.203%
2026-03-17	105.3400	106.2300	104.615000	105.5200	+0.754%	179,818	+15.883%
2026-03-16	104.6100	105.4900	103.660000	104.7300	+1.100%	154,395	+16.757%
2026-03-13	104.3000	108.0000	102.910000	103.5900	-0.394%	178,646	+18.042%
2026-03-12	103.3000	105.5800	102.590000	104.0000	-0.716%	214,190	+17.577%
2026-03-11	104.2600	105.9300	101.595100	104.7500	+0.470%	116,357	+16.735%
2026-03-10	105.5500	106.9400	103.810000	104.2600	-1.025%	158,244	+17.284%
2026-03-09	105.9300	107.7100	103.900000	105.3400	-2.291%	164,184	+16.081%
2026-03-06	107.3900	107.9600	104.820000	107.8100	-1.812%	110,848	+13.422%
2026-03-05	110.5000	112.1700	108.200000	109.8000	-1.170%	161,867	+11.366%
2026-03-04	108.6600	111.1925	106.700000	111.1000	+2.633%	165,489	+10.063%
2026-03-03	107.1400	109.5321	105.420000	108.2500	-1.770%	106,919	+12.961%
2026-03-02	110.3500	111.1300	108.435000	110.2000	-0.676%	117,397	+10.962%
2026-02-27	113.3800	114.1800	107.980000	110.9500	-3.463%	174,938	+10.212%
2026-02-26	115.6900	119.0000	113.110000	114.9300	-0.657%	266,753	+6.395%
2026-02-25	115.4100	116.8099	113.850000	115.6900	+1.057%	101,054	+5.696%
2026-02-24	113.0900	116.2700	112.760000	114.4800	+1.247%	184,393	+6.813%
2026-02-23	113.0000	113.7700	108.235000	113.0700	+0.266%	224,100	+8.145%
2026-02-20	114.1800	115.0000	112.120000	112.7700	-0.966%	128,301	+8.433%
2026-02-19	114.7100	115.8600	113.420000	113.8700	-1.403%	124,874	+7.386%
2026-02-18	116.5200	118.0900	115.310000	115.4900	-1.274%	84,349	+5.879%
2026-02-17	117.7800	118.2500	115.690000	116.9800	-0.561%	83,205	+4.531%
2026-02-13	115.4000	117.7950	114.930000	117.6400	+2.083%	97,864	+3.944%
2026-02-12	116.8500	118.3650	115.150000	115.2400	-0.346%	122,269	+6.109%
2026-02-11	117.5500	117.7000	114.930000	115.6400	-0.130%	144,692	+5.742%
2026-02-10	117.7200	120.5000	115.600000	115.7900	-0.975%	97,966	+5.605%
2026-02-09	119.3600	120.0100	116.525000	116.9300	-2.093%	214,285	+4.575%
2026-02-06	117.2000	121.6000	116.670000	119.4300	-0.641%	230,169	+2.386%
2026-02-05	120.8600	123.5000	119.530000	120.2000	-0.546%	201,732	+1.730%
2026-02-04	117.8200	121.1800	115.067500	120.8600	+3.609%	150,650	+1.175%
2026-02-03	114.9400	117.1900	114.940000	116.6500	+1.048%	153,150	+4.826%
2026-02-02	111.6600	115.7280	111.395000	115.4400	+3.358%	107,258	+5.925%
2026-01-30	109.9800	112.8000	109.180000	111.6900	+0.867%	147,824	+9.482%
2026-01-29	116.9300	117.9100	108.760000	110.7300	-5.681%	172,801	+10.431%
2026-01-28	114.4500	118.6600	113.980000	117.4000	+2.676%	200,185	+4.157%
2026-01-27	113.8000	114.9750	113.300000	114.3400	+0.369%	112,606	+6.944%
2026-01-26	113.8200	114.9700	112.605000	113.9200	+0.105%	104,998	+7.338%
2026-01-23	115.2000	116.3650	113.760000	113.8000	-2.023%	111,934	+7.452%
2026-01-22	113.6100	116.4750	113.610000	116.1500	+2.870%	195,490	+5.278%
2026-01-21	109.4300	113.4300	109.085000	112.9100	+3.749%	143,070	+8.299%
2026-01-20	107.8400	109.0800	107.540000	108.8300	-1.171%	78,941	+12.359%
2026-01-16	110.5300	110.7400	108.380000	110.1200	-1.025%	101,806	+11.042%
2026-01-15	109.8000	112.3800	109.730000	111.2600	+1.330%	113,029	+9.905%
2026-01-14	108.9000	109.8800	107.130000	109.8000	+0.320%	158,292	+11.366%
2026-01-13	110.1300	110.2699	109.007900	109.4500	-0.409%	73,680	+11.722%
2026-01-12	107.5900	111.1300	105.950000	109.9000	+1.449%	85,122	+11.265%
2026-01-09	109.2500	110.2950	108.100000	108.3300	-0.551%	59,096	+12.877%
2026-01-08	105.8900	110.0300	105.890000	108.9300	+2.282%	114,859	+12.256%
2026-01-07	107.8100	108.0500	105.271194	106.5000	-1.206%	104,343	+14.817%
2026-01-06	106.2200	108.4800	105.140000	107.8000	+0.672%	101,513	+13.432%
2026-01-05	104.7700	109.0800	104.005000	107.0800	+1.758%	109,127	+14.195%
2026-01-02	104.5300	106.0700	103.780000	105.2300	+0.286%	102,862	+16.203%
2025-12-31	106.1600	106.4800	103.710000	104.9300	-1.344%	143,049	+16.535%
2025-12-30	105.9800	106.9600	104.540000	106.3600	+0.094%	163,274	+14.968%
2025-12-29	108.0500	108.4600	101.640000	106.2600	-1.657%	250,126	+15.076%
2025-12-26	107.8400	108.3974	106.670000	108.0500	+0.372%	69,038	+13.170%
2025-12-24	107.8000	108.2643	107.105000	107.6500	-0.573%	60,322	+13.590%
2025-12-23	107.8800	108.7800	107.400000	108.2700	-0.018%	108,240	+12.940%
2025-12-22	107.7800	108.5700	106.830100	108.2900	+0.213%	101,411	+12.919%
2025-12-19	107.1500	108.2900	106.370000	108.0600	+0.372%	248,231	+13.159%
2025-12-18	107.4200	108.3150	106.115000	107.6600	+1.318%	129,382	+13.580%
2025-12-17	107.1200	109.4100	105.780000	106.2600	-1.190%	139,419	+15.076%
2025-12-16	108.1300	109.2300	107.260000	107.5400	-0.343%	123,372	+13.707%
2025-12-15	108.1200	108.8566	106.990000	107.9100	+1.068%	114,528	+13.317%
2025-12-12	110.4400	111.2600	106.240000	106.7700	-3.174%	179,165	+14.527%
2025-12-11	107.1800	110.5300	107.180000	110.2700	+2.998%	164,221	+10.891%
2025-12-10	102.7200	107.8000	102.000000	107.0600	+4.225%	166,174	+14.216%
2025-12-09	101.9000	104.1150	100.815000	102.7200	+0.607%	75,831	+19.042%
2025-12-08	103.1000	103.3200	101.500000	102.1000	-0.980%	131,583	+19.765%
2025-12-05	103.3600	104.8450	102.260000	103.1100	-0.203%	85,911	+18.592%
2025-12-04	103.9300	104.2950	103.115000	103.3200	-1.053%	74,036	+18.351%
2025-12-03	101.8400	105.3200	101.330000	104.4200	+3.335%	89,870	+17.104%
2025-12-02	102.1400	102.2800	100.700000	101.0500	-0.912%	128,002	+21.009%
2025-12-01	102.4000	103.8100	101.130100	101.9800	-1.067%	139,933	+19.906%
2025-11-28	103.5500	103.5500	102.510000	103.0800	-0.770%	60,821	+18.626%
2025-11-26	103.7300	104.7000	102.235000	103.8800	-0.336%	159,397	+17.713%
2025-11-25	100.1300	104.4450	99.690000	104.2300	+4.575%	196,013	+17.317%
2025-11-24	99.4400	100.0700	98.650100	99.6700	-0.310%	178,514	+22.685%
2025-11-21	96.1500	101.0450	96.130000	99.9800	+4.265%	120,190	+22.304%
2025-11-20	97.5100	98.2200	95.467200	95.8900	-0.135%	110,748	+27.521%
2025-11-19	95.5100	96.3250	95.250000	96.0200	+0.439%	161,742	+27.348%
2025-11-18	97.1700	97.8650	94.990000	95.6000	-1.828%	119,485	+27.908%
2025-11-17	101.7300	101.7300	97.070000	97.3800	-4.031%	110,116	+25.570%
2025-11-14	101.3700	101.7700	100.430000	101.4700	-0.226%	145,029	+20.509%
2025-11-13	102.6700	103.8900	101.330000	101.7000	-1.597%	108,220	+20.236%
2025-11-12	102.6000	104.0000	102.600000	103.3500	+0.515%	85,778	+18.316%
2025-11-11	104.0700	104.2500	102.670000	102.8200	-1.078%	108,891	+18.926%
2025-11-10	105.0200	106.5550	103.380000	103.9400	-0.650%	101,744	+17.645%
2025-11-07	105.6700	106.0000	104.010100	104.6200	-1.227%	127,628	+16.880%
2025-11-06	107.1000	107.1100	105.575000	105.9200	-1.607%	111,229	+15.446%
2025-11-05	107.8000	108.6000	106.740000	107.6500	-0.009%	80,992	+13.590%
2025-11-04	108.5800	108.8200	106.160000	107.6600	-1.356%	62,714	+13.580%
2025-11-03	107.1300	110.5550	107.000000	109.1400	+1.582%	170,587	+12.040%
2025-10-31	108.8000	110.0800	107.040100	107.4400	-1.729%	157,234	+13.812%
2025-10-30	110.7500	112.9729	109.240000	109.3300	-1.673%	122,237	+11.845%
2025-10-29	112.1300	113.3050	110.765000	111.1900	-1.637%	225,049	+9.974%
2025-10-28	114.1700	114.3250	111.685000	113.0400	-1.189%	196,954	+8.174%
2025-10-27	114.3400	115.4100	113.020000	114.4000	-0.087%	160,390	+6.888%
2025-10-24	112.0200	115.5150	109.260000	114.5000	-4.885%	228,030	+6.795%
2025-10-23	121.5100	122.0450	118.000000	120.3800	-1.489%	102,777	+1.578%
2025-10-22	121.1400	123.2000	120.195000	122.2000	+1.059%	104,465	+0.065%
2025-10-21	119.8600	122.3600	118.880000	120.9200	+0.842%	74,044	+1.125%
2025-10-20	118.5500	120.0700	117.580000	119.9100	+0.807%	76,682	+1.976%
2025-10-17	117.2100	119.7200	116.027400	118.9500	+1.019%	115,968	+2.799%
2025-10-16	120.1200	120.6050	117.340000	117.7500	-1.233%	80,528	+3.847%
2025-10-15	117.2700	119.3300	116.738100	119.2200	+2.159%	115,940	+2.567%
2025-10-14	114.1500	116.9600	113.410000	116.7000	+1.070%	115,324	+4.781%
2025-10-13	114.7700	115.7700	113.780000	115.4650	+1.285%	63,812	+5.902%
2025-10-10	116.0600	116.2100	112.990000	114.0000	-1.631%	92,255	+7.263%
2025-10-09	115.7900	116.5800	114.840000	115.8900	-0.026%	89,492	+5.514%
2025-10-08	114.2100	116.4450	113.975000	115.9200	+1.222%	98,907	+5.487%
2025-10-07	114.0900	114.5400	113.260000	114.5200	+1.041%	95,722	+6.776%
2025-10-06	115.6000	116.8700	112.980000	113.3400	-1.683%	119,965	+7.888%
2025-10-03	115.5300	117.2000	114.740000	115.2800	-0.552%	185,008	+6.072%
2025-10-02	116.2100	117.1050	114.780000	115.9200	-0.643%	137,681	+5.487%
2025-10-01	116.7800	117.8850	115.890000	116.6700	-0.537%	121,076	+4.808%
2025-09-30	116.5800	117.4950	116.410000	117.3000	+0.359%	146,170	+4.246%
2025-09-29	118.6700	118.8550	116.110000	116.8800	-1.350%	124,296	+4.620%
2025-09-26	118.7000	119.4850	118.055000	118.4800	-0.253%	89,042	+3.207%
2025-09-25	119.6000	119.6000	118.280000	118.7800	-0.984%	82,908	+2.947%
2025-09-24	119.0000	120.5400	119.000000	119.9600	+0.435%	187,124	+1.934%
2025-09-23	121.4200	122.7500	119.200000	119.4400	-1.077%	108,404	+2.378%
2025-09-22	121.0800	122.9800	119.000000	120.7400	-0.025%	182,364	+1.275%
2025-09-19	123.4300	123.4300	119.870000	120.7700	-2.187%	282,774	+1.250%
2025-09-18	123.4100	124.4550	122.520000	123.4700	+1.222%	203,685	-0.964%
2025-09-17	123.9900	124.5900	121.230000	121.9800	-1.478%	142,950	+0.246%
2025-09-16	123.6600	125.5000	122.265000	123.8100	+0.377%	80,207	-1.236%
2025-09-15	122.4500	123.9000	120.060000	123.3450	+0.846%	112,179	-0.863%
2025-09-12	125.0500	125.0600	122.020000	122.3100	-2.921%	83,334	-0.025%
2025-09-11	123.2400	126.4200	122.640000	125.9900	+2.757%	87,105	-2.945%
2025-09-10	122.1100	124.2900	121.150000	122.6100	+0.016%	134,907	-0.269%
2025-09-09	122.3400	123.3800	119.210000	122.5900	-0.664%	137,852	-0.253%
2025-09-08	125.6800	125.7350	122.830000	123.4100	-1.806%	88,585	-0.916%
2025-09-05	125.4700	127.6800	124.440000	125.6800	+0.048%	139,155	-2.705%
2025-09-04	123.0200	126.0000	122.180000	125.6200	+2.622%	154,443	-2.659%
2025-09-03	119.8000	122.5000	119.740000	122.4100	+1.513%	108,358	-0.106%
2025-09-02	120.4600	120.8250	119.525000	120.5850	-0.745%	94,468	+1.406%
2025-08-29	124.4100	125.3100	120.800000	121.4900	-2.473%	102,176	+0.650%
2025-08-28	125.0400	125.2750	121.000000	124.5700	-0.360%	171,982	-1.838%
2025-08-27	123.3100	125.6700	123.030000	125.0200	+0.912%	87,776	-2.192%
2025-08-26	121.3500	124.1600	121.060000	123.8900	+1.666%	114,074	-1.300%
2025-08-25	123.5900	123.8250	121.630100	121.8600	-1.742%	54,739	+0.345%
2025-08-22	118.7600	124.2700	117.830000	124.0200	+5.280%	109,477	-1.403%
2025-08-21	118.2100	119.2500	117.690000	117.8000	-0.528%	60,986	+3.803%
2025-08-20	121.7800	122.7450	118.290000	118.4250	-2.587%	94,238	+3.255%
2025-08-19	121.4600	122.4900	120.105000	121.5700	+0.157%	164,774	+0.584%
2025-08-18	120.1200	122.5008	118.933500	121.3800	+1.522%	192,046	+0.741%
2025-08-15	120.2900	121.0000	118.385000	119.5600	+0.008%	132,189	+2.275%
2025-08-14	121.2100	121.2100	118.830000	119.5500	-1.928%	89,385	+2.284%
2025-08-13	121.4700	122.5000	120.880000	121.9000	+0.536%	117,622	+0.312%
2025-08-12	120.0000	121.7750	119.360000	121.2500	+1.891%	154,500	+0.849%
2025-08-11	117.4300	119.2800	116.475000	119.0000	+0.933%	133,257	+2.756%
2025-08-08	117.6200	118.6000	116.870000	117.9000	+0.392%	90,368	+3.715%
2025-08-07	119.1800	119.1800	116.770000	117.4400	-0.903%	70,981	+4.121%
2025-08-06	120.6700	121.3500	118.370000	118.5100	-1.790%	78,260	+3.181%
2025-08-05	121.5800	121.5800	119.675000	120.6700	-0.083%	94,630	+1.334%
2025-08-04	120.4400	120.9700	119.830000	120.7700	+0.633%	109,414	+1.250%
2025-08-01	123.1000	123.4900	119.730000	120.0100	-3.830%	238,995	+1.892%
2025-07-31	125.7600	126.2700	123.630000	124.7900	-1.172%	189,079	-2.011%
2025-07-30	127.3700	128.3300	124.200000	126.2700	-1.174%	149,374	-3.160%
2025-07-29	126.2500	128.4100	125.000000	127.7700	+1.204%	197,254	-4.297%
2025-07-28	124.2900	126.3800	122.390000	126.2500	+1.406%	148,124	-3.145%
2025-07-25	118.8800	126.3000	118.810000	124.5000	+7.365%	220,990	-1.783%
2025-07-24	114.6700	119.4000	113.860100	115.9600	+0.791%	93,306	+5.450%
2025-07-23	115.4000	115.9500	114.490000	115.0500	+0.533%	74,009	+6.284%
2025-07-22	113.5000	115.8250	112.260100	114.4400	+0.739%	83,156	+6.851%
2025-07-21	114.3700	115.4150	113.500000	113.6000	-0.281%	78,505	+7.641%
2025-07-18	118.0700	118.0700	113.750000	113.9200	-2.724%	108,503	+7.338%
2025-07-17	117.3800	118.8100	116.550000	117.1100	-0.239%	89,677	+4.415%
2025-07-16	116.5100	117.8400	115.410000	117.3900	+1.041%	96,207	+4.166%
2025-07-15	120.0800	120.0800	116.180000	116.1800	-2.713%	110,952	+5.250%
2025-07-14	119.2300	119.7500	118.625000	119.4200	-0.334%	64,039	+2.395%
2025-07-11	120.5500	120.5500	119.610000	119.8200	-1.277%	85,241	+2.053%
2025-07-10	120.1800	122.7100	119.695000	121.3700	+1.336%	141,722	+0.750%
2025-07-09	119.0300	120.3000	117.700000	119.7700	+1.106%	126,211	+2.096%
2025-07-08	119.4700	119.7100	118.250100	118.4600	-0.429%	146,078	+3.225%
2025-07-07	120.3900	121.6950	118.705000	118.9700	-1.466%	130,492	+2.782%
2025-07-03	120.8900	122.2800	119.420000	120.7400	+0.558%	97,844	+1.275%
2025-07-02	118.3200	120.3090	117.950000	120.0700	+1.308%	125,844	+1.841%
2025-07-01	115.5300	119.5000	114.660000	118.5200	+2.208%	168,469	+3.172%
2025-06-30	118.5200	118.5200	115.330000	115.9600	-1.845%	148,773	+5.450%
2025-06-27	116.8200	118.2100	116.665000	118.1400	+1.295%	495,569	+3.504%
2025-06-26	114.1100	117.2500	114.110000	116.6300	+1.674%	152,195	+4.844%
2025-06-25	115.7800	115.7800	114.390000	114.7100	-1.155%	144,026	+6.599%
2025-06-24	112.8400	116.3300	111.889000	116.0500	+3.644%	197,483	+5.368%
2025-06-23	111.2900	112.5600	110.560000	111.9700	+0.602%	131,076	+9.208%
2025-06-20	114.9800	115.2500	111.060000	111.3000	-2.505%	196,564	+9.865%
2025-06-18	112.2900	114.8100	112.290000	114.1600	+1.458%	170,741	+7.113%
2025-06-17	111.4400	115.1800	111.400000	112.5200	+0.080%	209,182	+8.674%
2025-06-16	114.4400	115.2000	111.750000	112.4300	-1.160%	136,755	+8.761%
2025-06-13	114.5500	116.1200	113.550000	113.7500	-1.745%	167,116	+7.499%
2025-06-12	116.4300	116.5852	115.400000	115.7700	-1.077%	116,153	+5.623%
2025-06-11	118.4900	118.4900	116.545000	117.0300	-0.772%	155,434	+4.486%
2025-06-10	116.4100	118.5300	116.220000	117.9400	+1.567%	210,977	+3.680%
2025-06-09	114.4200	116.2500	113.760000	116.1200	+1.646%	176,304	+5.305%
2025-06-06	115.2300	115.2750	113.255000	114.2400	+0.546%	140,135	+7.038%
2025-06-05	114.7900	114.7900	112.550000	113.6200	-0.325%	91,912	+7.622%
2025-06-04	116.0900	116.8900	113.910000	113.9900	-1.978%	86,325	+7.273%
2025-06-03	114.5100	117.2000	114.510000	116.2900	+1.697%	150,531	+5.151%
2025-06-02	113.2000	115.2400	111.410000	114.3500	+1.753%	239,218	+6.935%
2025-05-30	113.1700	113.1700	112.140000	112.3800	-0.865%	109,133	+8.809%
2025-05-29	114.2000	116.1000	112.730000	113.3600	-0.211%	57,726	+7.869%
2025-05-28	115.7200	116.9150	113.215000	113.6000	-1.577%	103,613	+7.641%
2025-05-27	114.4900	115.6300	113.980000	115.4200	+1.799%	72,528	+5.944%
2025-05-23	113.0100	114.5700	112.720000	113.3800	-1.021%	79,702	+7.850%
2025-05-22	112.6800	114.8600	112.005000	114.5500	+0.943%	129,059	+6.748%
2025-05-21	115.7800	117.3200	112.550000	113.4800	-2.659%	263,356	+7.755%
2025-05-20	115.7100	116.9400	115.425000	116.5800	+0.700%	118,331	+4.889%
2025-05-19	114.1400	115.8600	114.000000	115.7700	+0.026%	79,206	+5.623%
2025-05-16	114.6800	116.7900	114.455000	115.7400	+0.635%	98,432	+5.651%
2025-05-15	114.5100	115.9300	113.930000	115.0100	+0.789%	112,103	+6.321%
2025-05-14	114.7700	115.3700	113.935000	114.1100	-1.169%	123,513	+7.160%
2025-05-13	114.9700	116.7200	114.470000	115.4600	+1.512%	115,786	+5.907%
2025-05-12	114.2000	115.5400	112.900000	113.7400	+3.231%	134,646	+7.508%
2025-05-09	111.1800	112.4800	109.450000	110.1800	-1.599%	127,934	+10.982%
2025-05-08	110.1600	113.1600	108.825000	111.9700	+2.349%	173,406	+9.208%
2025-05-07	108.8300	109.7000	107.445000	109.4000	+1.390%	114,507	+11.773%
2025-05-06	107.9600	109.6450	107.320000	107.9000	-0.553%	120,169	+13.327%
2025-05-05	108.8900	110.5500	108.500000	108.5000	-1.022%	148,778	+12.700%
2025-05-02	108.7000	110.8800	108.700000	109.6200	+2.096%	198,718	+11.549%
2025-05-01	106.6600	109.1500	105.200000	107.3700	+0.656%	209,921	+13.887%
2025-04-30	106.7000	107.0100	104.600000	106.6700	-0.827%	190,522	+14.634%
2025-04-29	105.8800	108.0900	105.700000	107.5600	+1.166%	204,027	+13.685%
2025-04-28	103.3600	106.4400	101.210000	106.3200	+2.854%	183,209	+15.011%
2025-04-25	103.5800	107.0000	97.805000	103.3700	-0.625%	145,572	+18.294%
2025-04-24	102.8900	104.0200	102.020000	104.0200	+1.562%	135,722	+17.554%
2025-04-23	104.0900	106.1840	101.755000	102.4200	+0.550%	131,316	+19.391%
2025-04-22	103.4300	104.1500	101.185000	101.8600	-0.914%	123,629	+20.047%
2025-04-21	104.7200	104.7200	101.422100	102.8000	-2.030%	77,817	+18.949%
2025-04-17	105.4400	106.0499	104.500000	104.9300	-0.408%	140,907	+16.535%
2025-04-16	106.0900	106.0900	103.800000	105.3600	-1.145%	89,598	+16.059%
2025-04-15	105.4900	107.6700	105.320000	106.5800	-0.197%	98,144	+14.731%
2025-04-14	105.3700	107.9200	103.569000	106.7900	+2.338%	190,867	+14.505%
2025-04-11	103.2400	105.0080	101.680000	104.3500	+1.518%	145,376	+17.183%
2025-04-10	104.6700	105.0800	100.540000	102.7900	-4.132%	133,640	+18.961%
2025-04-09	100.5400	108.3200	100.025000	107.2200	+5.688%	152,851	+14.046%
2025-04-08	105.3900	106.8742	100.280000	101.4500	-3.067%	178,371	+20.532%
2025-04-07	102.2500	109.3913	102.250000	104.6600	-0.438%	265,023	+16.835%
2025-04-04	103.5400	106.6600	102.820000	105.1200	-1.895%	188,223	+16.324%
2025-04-03	109.0400	110.9300	106.460100	107.1500	-5.361%	145,701	+14.120%
2025-04-02	111.8000	113.9000	111.530000	113.2200	+0.730%	162,201	+8.002%
2025-04-01	110.7000	114.4300	104.965000	112.4000	+0.898%	160,053	+8.790%
2025-03-31	112.6700	113.3900	110.980000	111.4000	-1.868%	212,131	+9.767%
2025-03-28	115.1900	115.9400	113.430000	113.5200	-1.450%	76,342	+7.717%
2025-03-27	116.7200	116.9100	114.500000	115.1900	-1.074%	139,573	+6.155%
2025-03-26	117.0900	117.5700	115.920000	116.4400	-0.402%	78,976	+5.015%
2025-03-25	116.8000	117.9300	115.600000	116.9100	+0.481%	93,690	+4.593%
2025-03-24	115.1600	116.5200	114.730000	116.3500	+2.597%	107,476	+5.097%
2025-03-21	114.6400	114.6400	112.460000	113.4050	-1.077%	210,144	+7.826%
2025-03-20	114.6900	115.8200	113.630000	114.6400	-0.976%	82,070	+6.664%
2025-03-19	113.8200	116.0800	112.330000	115.7700	+1.964%	119,478	+5.623%
2025-03-18	114.3400	114.3400	113.270000	113.5400	-0.830%	97,160	+7.698%
2025-03-17	112.7600	114.6400	112.710000	114.4900	+0.819%	102,994	+6.804%
2025-03-14	110.5700	113.5650	109.340000	113.5600	+3.632%	139,557	+7.679%
2025-03-13	110.0300	113.3912	109.300000	109.5800	-1.244%	117,090	+11.590%
2025-03-12	111.4600	112.3300	109.710000	110.9600	-0.081%	122,482	+10.202%
2025-03-11	110.6800	112.0768	109.820000	111.0500	+0.964%	191,966	+10.113%
2025-03-10	111.4300	112.9900	109.090000	109.9900	-1.751%	354,277	+11.174%
2025-03-07	114.5200	115.1100	111.760000	111.9500	-2.534%	148,379	+9.227%
2025-03-06	114.6700	116.8163	113.940000	114.8600	-0.096%	147,655	+6.460%
2025-03-05	115.5400	118.3929	114.330000	114.9700	-0.914%	151,885	+6.358%
2025-03-04	119.1100	119.4300	115.785000	116.0300	-3.034%	114,474	+5.387%
2025-03-03	121.9100	122.6250	118.900000	119.6600	-1.918%	201,946	+2.190%
2025-02-28	124.2900	125.4300	121.500000	122.0000	-1.645%	180,165	+0.230%
2025-02-27	125.2600	125.9525	123.680000	124.0400	-0.919%	166,044	-1.419%
2025-02-26	125.6000	126.9800	124.880000	125.1900	-0.048%	150,488	-2.324%
2025-02-25	126.4500	126.4500	124.320000	125.2500	-0.326%	189,623	-2.371%

document.getElementById("zmJb6R").onerror = function(){this.style.display='none';}; .dark-mode .JyFrJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyFrJq{ color: #333333; background-color: white; border: 2px solid #333333; }MGRCMcgrath Rentcorpstock NASDAQ

MGRC
Mcgrath Rentcorp
stock NASDAQ