NasdaqGS - Delayed Quote USD

McGrath RentCorp (MGRC)

107.66 -2.73 (-2.47%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 110.27 110.65 105.71 107.66 107.66 285,900
Apr 19, 2024 110.28 111.20 110.04 110.39 110.39 299,300
Apr 18, 2024 111.45 112.32 110.19 110.67 110.67 197,500
Apr 17, 2024 112.84 113.23 111.47 111.53 111.53 193,000
Apr 16, 2024 112.96 112.96 111.62 112.05 112.05 217,300
Apr 15, 2024 0.48 Dividend
Apr 15, 2024 115.22 115.61 112.94 113.00 113.00 66,300
Apr 12, 2024 115.86 116.64 114.88 115.00 114.53 126,500
Apr 11, 2024 117.89 118.82 115.57 115.68 115.20 192,800
Apr 10, 2024 119.30 119.57 117.75 117.92 117.43 281,900
Apr 9, 2024 120.56 120.81 119.97 120.18 119.68 218,900
Apr 8, 2024 120.79 121.61 120.51 120.55 120.05 307,800
Apr 5, 2024 120.93 121.63 120.27 120.46 119.96 243,800
Apr 4, 2024 122.40 122.40 120.31 120.75 120.25 258,800
Apr 3, 2024 120.45 122.66 120.45 121.22 120.72 462,800
Apr 2, 2024 120.57 121.46 120.15 120.94 120.44 186,400
Apr 1, 2024 122.74 122.87 120.13 120.77 120.27 263,800
Mar 28, 2024 122.40 123.41 122.37 123.37 122.86 325,200
Mar 27, 2024 122.80 122.88 122.14 122.39 121.88 465,700
Mar 26, 2024 121.94 122.79 121.70 122.24 121.74 146,900
Mar 25, 2024 121.86 122.09 121.43 121.70 121.20 175,800
Mar 22, 2024 122.66 122.99 121.32 121.48 120.98 198,100
Mar 21, 2024 121.74 123.15 121.15 122.66 122.15 234,200
Mar 20, 2024 120.20 122.00 120.06 121.72 121.22 237,300
Mar 19, 2024 119.22 121.17 119.22 120.77 120.27 321,400
Mar 18, 2024 119.43 120.02 119.04 119.13 118.64 216,800
Mar 15, 2024 118.15 120.38 118.15 119.43 118.94 359,700
Mar 14, 2024 120.25 120.76 119.03 119.07 118.58 213,200
Mar 13, 2024 120.50 121.56 120.21 120.21 119.71 283,900
Mar 12, 2024 120.34 120.90 119.57 120.71 120.21 237,700
Mar 11, 2024 121.82 122.00 120.54 120.62 120.12 228,500
Mar 8, 2024 123.76 123.76 122.10 122.11 121.61 191,200
Mar 7, 2024 122.95 123.41 122.32 122.70 122.19 151,800
Mar 6, 2024 123.35 123.69 121.46 122.25 121.75 522,700
Mar 5, 2024 124.35 124.42 122.82 123.08 122.57 338,400
Mar 4, 2024 124.35 124.98 123.68 124.38 123.87 429,100
Mar 1, 2024 124.34 125.14 124.13 124.72 124.20 236,300
Feb 29, 2024 125.19 125.19 123.99 124.48 123.97 184,700
Feb 28, 2024 123.64 124.87 123.64 124.10 123.59 378,600
Feb 27, 2024 125.06 125.22 123.74 123.81 123.30 339,400
Feb 26, 2024 124.68 125.11 124.30 124.65 124.14 237,500
Feb 23, 2024 124.50 125.73 124.40 124.90 124.38 240,400
Feb 22, 2024 125.50 127.64 123.82 124.82 124.30 1,496,800
Feb 21, 2024 128.72 128.73 126.74 126.77 126.25 209,200
Feb 20, 2024 127.80 128.94 127.80 128.65 128.12 263,600
Feb 16, 2024 128.54 129.28 128.28 128.51 127.98 377,500
Feb 15, 2024 129.17 129.80 128.23 128.64 128.11 481,000
Feb 14, 2024 130.19 130.19 128.31 128.40 127.87 722,500
Feb 13, 2024 129.12 129.68 128.00 128.58 128.05 632,200
Feb 12, 2024 129.78 130.86 129.78 130.11 129.57 328,700
Feb 9, 2024 129.99 130.57 129.48 129.95 129.41 262,800
Feb 8, 2024 128.60 129.83 128.60 129.74 129.20 486,100
Feb 7, 2024 128.30 130.14 128.30 129.09 128.56 606,600
Feb 6, 2024 127.32 128.95 127.32 128.71 128.18 547,200
Feb 5, 2024 129.16 129.16 127.39 127.48 126.95 541,400
Feb 2, 2024 126.69 130.19 126.69 129.28 128.75 489,900
Feb 1, 2024 126.53 127.85 126.53 127.73 127.20 618,800
Jan 31, 2024 125.45 127.02 125.32 125.65 125.13 600,800
Jan 30, 2024 123.75 126.77 123.28 126.43 125.91 946,400
Jan 29, 2024 120.50 124.00 120.50 123.75 123.24 2,587,200
Jan 26, 2024 113.43 113.43 111.57 111.75 111.29 76,700
Jan 25, 2024 113.33 114.21 112.49 112.57 112.11 107,700
Jan 24, 2024 114.55 114.55 112.00 112.00 111.54 156,800
Jan 23, 2024 114.72 115.31 112.80 113.45 112.98 93,300
Jan 22, 2024 110.79 113.79 110.79 113.68 113.21 78,000
Jan 19, 2024 110.60 110.90 108.84 110.52 110.06 98,900
Jan 18, 2024 109.15 110.32 108.96 109.99 109.54 45,500
Jan 17, 2024 108.50 110.18 108.50 109.11 108.66 61,800
Jan 16, 2024 0.47 Dividend
Jan 16, 2024 108.55 109.98 108.50 109.20 108.75 101,000
Jan 12, 2024 112.00 112.41 109.71 109.90 108.98 84,700
Jan 11, 2024 110.64 111.03 110.20 110.73 109.81 109,500
Jan 10, 2024 110.18 111.54 110.18 111.07 110.14 110,900
Jan 9, 2024 111.18 111.18 110.08 110.76 109.84 75,400
Jan 8, 2024 112.16 112.96 111.14 112.26 111.32 137,500
Jan 5, 2024 113.21 115.12 112.49 112.66 111.72 192,900
Jan 4, 2024 115.52 115.59 114.01 114.12 113.17 151,500
Jan 3, 2024 116.28 116.28 114.34 115.00 114.04 186,000
Jan 2, 2024 119.04 119.34 116.04 116.45 115.48 93,500
Dec 29, 2023 119.69 120.51 118.85 119.62 118.62 135,400
Dec 28, 2023 119.39 120.06 118.86 119.79 118.79 77,600
Dec 27, 2023 119.38 122.83 118.34 119.99 118.99 116,900
Dec 26, 2023 119.00 119.46 118.30 119.39 118.39 64,000
Dec 22, 2023 117.76 118.94 117.28 118.38 117.39 75,800
Dec 21, 2023 116.78 117.83 115.35 116.99 116.01 183,400
Dec 20, 2023 118.41 119.51 115.66 115.83 114.86 199,200
Dec 19, 2023 117.60 118.68 116.90 118.15 117.16 144,700
Dec 18, 2023 115.50 117.01 114.71 116.93 115.95 161,900
Dec 15, 2023 114.70 115.95 113.79 115.50 114.54 257,900
Dec 14, 2023 114.53 116.10 113.82 115.07 114.11 229,000
Dec 13, 2023 107.45 113.14 107.45 113.14 112.20 261,700
Dec 12, 2023 104.59 107.82 103.40 107.80 106.90 105,100
Dec 11, 2023 103.05 104.13 102.55 104.06 103.19 66,900
Dec 8, 2023 101.49 103.44 101.45 103.01 102.15 73,600
Dec 7, 2023 100.98 102.02 100.71 101.22 100.38 53,100
Dec 6, 2023 101.87 102.74 100.92 101.29 100.44 66,500
Dec 5, 2023 102.55 103.00 101.23 101.25 100.41 63,200
Dec 4, 2023 102.88 104.05 102.26 102.35 101.50 91,500
Dec 1, 2023 101.41 103.67 101.41 103.48 102.62 75,700
Nov 30, 2023 99.89 101.94 99.77 101.69 100.84 113,500
Nov 29, 2023 99.06 99.91 99.06 99.36 98.53 64,500
Nov 28, 2023 100.05 100.30 98.71 98.80 97.98 76,500
Nov 27, 2023 99.30 100.22 99.28 99.69 98.86 108,300
Nov 24, 2023 99.30 100.01 99.30 99.74 98.91 28,100
Nov 22, 2023 98.80 99.67 98.30 99.53 98.70 88,300
Nov 21, 2023 99.17 99.48 97.81 97.97 97.15 74,000
Nov 20, 2023 100.63 100.98 99.23 99.55 98.72 83,700
Nov 17, 2023 101.91 102.46 100.80 100.89 100.05 76,100
Nov 16, 2023 102.41 103.06 101.64 101.77 100.92 53,900
Nov 15, 2023 102.68 103.88 102.65 102.72 101.86 91,000
Nov 14, 2023 101.48 103.04 100.87 103.04 102.18 143,300
Nov 13, 2023 100.14 100.42 99.21 99.62 98.79 67,200
Nov 10, 2023 99.74 100.78 99.19 100.13 99.29 95,600
Nov 9, 2023 100.07 100.79 98.92 99.15 98.32 78,500
Nov 8, 2023 101.36 101.53 99.42 99.50 98.67 71,100
Nov 7, 2023 101.80 103.05 99.81 101.73 100.88 70,500
Nov 6, 2023 101.68 101.85 100.63 101.80 100.95 82,000
Nov 3, 2023 102.00 103.33 101.82 101.98 101.13 121,800
Nov 2, 2023 100.03 100.84 99.23 100.81 99.97 212,600
Nov 1, 2023 100.22 100.62 98.73 98.99 98.16 144,000
Oct 31, 2023 100.90 101.93 100.24 100.60 99.76 75,300
Oct 30, 2023 102.57 102.57 99.64 100.72 99.88 80,500
Oct 27, 2023 102.67 105.26 97.91 101.79 100.94 334,400
Oct 26, 2023 97.20 97.99 96.42 96.65 95.84 91,400
Oct 25, 2023 97.57 97.73 95.71 97.06 96.25 113,200
Oct 24, 2023 97.33 99.20 96.43 97.57 96.76 98,300
Oct 23, 2023 98.53 98.53 96.60 97.06 96.25 84,000
Oct 20, 2023 98.93 99.45 97.89 98.07 97.25 149,100
Oct 19, 2023 100.58 101.34 98.51 98.59 97.77 66,500
Oct 18, 2023 102.03 102.18 99.99 100.45 99.61 61,100
Oct 17, 2023 102.98 104.80 102.63 102.75 101.89 80,100
Oct 16, 2023 0.47 Dividend
Oct 16, 2023 102.96 104.18 102.39 102.65 101.79 56,300
Oct 13, 2023 105.41 105.87 101.94 102.84 101.52 75,800
Oct 12, 2023 103.80 106.36 103.55 104.63 103.29 142,200
Oct 11, 2023 103.72 104.73 103.49 104.40 103.06 52,000
Oct 10, 2023 101.55 104.06 101.55 103.39 102.06 134,000
Oct 9, 2023 99.92 101.48 99.24 101.22 99.92 79,900
Oct 6, 2023 99.76 101.08 98.52 99.99 98.71 129,800
Oct 5, 2023 100.01 100.54 99.16 99.19 97.92 83,000
Oct 4, 2023 98.80 100.13 98.59 99.73 98.45 70,900
Oct 3, 2023 100.34 100.42 98.75 99.06 97.79 62,300
Oct 2, 2023 100.16 101.10 100.16 100.38 99.09 87,200
Sep 29, 2023 101.39 102.39 99.42 100.24 98.95 112,300
Sep 28, 2023 101.97 103.99 101.30 101.41 100.11 54,900
Sep 27, 2023 101.13 102.81 100.96 102.43 101.12 69,100
Sep 26, 2023 101.96 103.12 100.91 101.01 99.71 74,000
Sep 25, 2023 101.79 102.78 101.50 102.00 100.69 101,700
Sep 22, 2023 100.32 102.42 100.32 101.75 100.44 97,700
Sep 21, 2023 101.04 101.55 100.02 100.52 99.23 60,400
Sep 20, 2023 102.15 102.73 101.31 101.54 100.24 81,400
Sep 19, 2023 101.07 102.35 100.26 102.10 100.79 114,900
Sep 18, 2023 100.21 102.34 99.69 101.48 100.18 87,900
Sep 15, 2023 99.87 100.98 99.49 100.21 98.92 171,000
Sep 14, 2023 97.27 98.96 97.17 98.27 97.01 48,000
Sep 13, 2023 96.83 97.65 96.57 97.07 95.82 124,300
Sep 12, 2023 97.10 97.87 97.10 97.69 96.44 45,800
Sep 11, 2023 98.57 98.85 96.80 97.38 96.13 52,700
Sep 8, 2023 98.33 99.12 98.16 98.97 97.70 45,900
Sep 7, 2023 98.63 98.82 97.87 98.49 97.23 56,900
Sep 6, 2023 98.29 99.30 97.60 98.54 97.28 55,800
Sep 5, 2023 100.45 100.49 97.35 98.29 97.03 111,300
Sep 1, 2023 101.51 102.24 100.93 101.13 99.83 57,800
Aug 31, 2023 102.65 103.01 100.95 101.10 99.80 126,500
Aug 30, 2023 103.34 104.15 102.31 102.70 101.38 70,900
Aug 29, 2023 102.30 104.51 101.99 103.25 101.93 123,100
Aug 28, 2023 102.20 103.70 102.20 102.86 101.54 71,000
Aug 25, 2023 101.72 102.98 100.87 101.67 100.37 76,400
Aug 24, 2023 99.11 102.40 99.11 101.95 100.64 127,200
Aug 23, 2023 98.87 99.80 98.16 99.58 98.30 44,600
Aug 22, 2023 98.48 99.25 98.00 99.01 97.74 63,200
Aug 21, 2023 98.40 98.78 97.75 98.58 97.32 66,500
Aug 18, 2023 98.14 99.50 98.14 98.42 97.16 80,600
Aug 17, 2023 99.69 100.46 98.77 98.78 97.51 70,400
Aug 16, 2023 101.47 101.65 99.58 99.69 98.41 58,500
Aug 15, 2023 100.95 101.79 99.61 101.45 100.15 83,800
Aug 14, 2023 99.97 101.29 99.48 101.06 99.76 73,500
Aug 11, 2023 97.82 101.36 97.76 100.39 99.10 114,100
Aug 10, 2023 96.87 98.17 96.68 98.06 96.80 72,900
Aug 9, 2023 95.43 97.48 95.28 96.80 95.56 99,800
Aug 8, 2023 95.62 95.95 94.34 95.76 94.53 92,300
Aug 7, 2023 96.08 97.15 95.82 96.69 95.45 64,400
Aug 4, 2023 95.79 96.86 95.45 96.09 94.86 78,900
Aug 3, 2023 95.12 96.30 94.57 95.98 94.75 81,500
Aug 2, 2023 94.82 95.74 94.82 95.60 94.37 47,200
Aug 1, 2023 96.06 96.75 93.84 95.62 94.39 95,200
Jul 31, 2023 95.69 96.71 94.69 96.38 95.14 140,700
Jul 28, 2023 95.36 98.00 89.91 95.69 94.46 146,700
Jul 27, 2023 92.24 92.24 90.06 91.22 90.05 160,200
Jul 26, 2023 92.73 93.73 91.86 92.16 90.98 57,000
Jul 25, 2023 92.01 93.17 92.01 92.92 91.73 68,600
Jul 24, 2023 92.22 92.88 92.17 92.59 91.40 53,600
Jul 21, 2023 94.23 94.34 92.00 92.13 90.95 75,700
Jul 20, 2023 94.23 94.33 93.68 93.83 92.63 44,000
Jul 19, 2023 95.59 95.94 93.68 93.97 92.76 60,100
Jul 18, 2023 94.25 96.09 94.25 95.55 94.32 88,100
Jul 17, 2023 92.46 95.23 92.46 94.54 93.33 94,100
Jul 14, 2023 0.47 Dividend
Jul 14, 2023 92.32 93.67 91.33 92.53 91.34 77,000
Jul 13, 2023 91.81 92.88 91.47 92.64 90.99 93,700
Jul 12, 2023 93.42 93.42 91.72 91.84 90.21 109,300
Jul 11, 2023 90.86 92.55 90.44 92.35 90.71 151,900
Jul 10, 2023 90.22 91.37 90.09 90.45 88.84 73,500
Jul 7, 2023 90.02 91.16 89.31 90.51 88.90 83,900
Jul 6, 2023 89.71 89.71 88.63 89.52 87.93 74,800
Jul 5, 2023 92.50 92.50 90.06 90.14 88.54 88,000
Jul 3, 2023 92.28 93.08 92.08 92.96 91.31 41,500
Jun 30, 2023 93.20 93.31 92.39 92.48 90.84 158,900
Jun 29, 2023 93.55 94.75 92.19 92.50 90.86 105,600
Jun 28, 2023 94.13 94.30 92.99 93.46 91.80 86,700
Jun 27, 2023 92.75 94.59 92.47 94.29 92.61 115,800
Jun 26, 2023 91.39 93.39 91.29 92.41 90.77 106,600
Jun 23, 2023 90.64 92.54 90.50 91.81 90.18 245,900
Jun 22, 2023 92.79 92.79 91.06 91.50 89.87 140,200
Jun 21, 2023 93.35 94.51 92.14 92.71 91.06 176,700
Jun 20, 2023 94.26 94.33 93.41 93.94 92.27 154,000
Jun 16, 2023 97.69 97.82 94.40 94.64 92.96 158,500
Jun 15, 2023 97.51 98.62 95.67 97.09 95.36 111,800
Jun 14, 2023 98.19 98.83 97.27 97.88 96.14 90,000
Jun 13, 2023 98.07 99.44 97.95 98.18 96.43 74,600
Jun 12, 2023 97.79 98.62 97.70 97.98 96.24 71,200
Jun 9, 2023 97.51 98.04 96.82 97.80 96.06 56,400
Jun 8, 2023 98.51 98.67 97.36 97.98 96.24 100,000
Jun 7, 2023 96.26 99.56 95.56 98.51 96.76 176,200
Jun 6, 2023 92.42 96.16 92.30 95.62 93.92 178,400
Jun 5, 2023 92.32 92.45 91.15 92.42 90.78 68,900
Jun 2, 2023 90.22 92.84 89.30 92.66 91.01 79,100
Jun 1, 2023 88.81 89.36 87.72 89.18 87.59 186,800
May 31, 2023 89.83 90.13 88.31 88.81 87.23 190,100
May 30, 2023 90.44 90.90 89.75 89.98 88.38 70,600
May 26, 2023 90.34 90.86 89.99 90.48 88.87 46,900
May 25, 2023 90.21 90.58 89.72 90.47 88.86 76,900
May 24, 2023 90.62 90.90 89.65 90.50 88.89 79,900
May 23, 2023 91.01 92.19 90.79 91.36 89.74 76,900
May 22, 2023 91.56 91.56 90.39 91.15 89.53 61,300
May 19, 2023 92.85 92.85 90.84 91.41 89.78 71,700
May 18, 2023 91.55 92.18 90.80 91.97 90.33 74,400
May 17, 2023 91.21 91.70 90.88 91.55 89.92 83,600
May 16, 2023 90.71 90.87 89.54 90.50 88.89 89,500
May 15, 2023 91.05 91.14 90.40 91.02 89.40 90,500
May 12, 2023 91.46 92.47 90.58 90.99 89.37 92,600
May 11, 2023 90.71 91.12 89.79 90.99 89.37 98,500
May 10, 2023 91.85 92.63 90.62 91.53 89.90 158,400
May 9, 2023 90.55 92.15 90.07 91.19 89.57 125,800
May 8, 2023 90.84 91.52 89.40 90.45 88.84 127,300
May 5, 2023 88.00 90.96 87.65 90.26 88.65 219,000
May 4, 2023 87.65 88.02 86.51 87.27 85.72 179,200
May 3, 2023 89.09 90.15 88.42 88.46 86.89 147,000
May 2, 2023 89.04 89.54 86.99 89.00 87.42 152,000
May 1, 2023 88.61 91.02 88.61 89.70 88.10 104,400
Apr 28, 2023 88.10 89.24 87.84 88.88 87.30 136,000
Apr 27, 2023 86.37 88.64 86.26 88.42 86.85 159,100
Apr 26, 2023 87.49 87.55 85.97 86.19 84.66 92,500
Apr 25, 2023 88.28 88.90 87.34 88.04 86.47 79,600
Apr 24, 2023 88.76 89.44 88.47 88.82 87.24 63,000

Related Tickers

WSC WillScot Mobile Mini Holdings Corp.
38.01
-1.17%
 
CTOS Custom Truck One Source, Inc.
5.25
+1.35%
 
HRI Herc Holdings Inc.
148.40
-1.13%
 
UHAL-B U-Haul Holding Company
62.87
+0.90%
 
PRG PROG Holdings, Inc.
32.26
+0.78%
 
ALTG-PA Alta Equipment Group Inc.
25.57
-1.01%
 
GATX GATX Corporation
129.96
-0.02%
 
VSTS Vestis Corporation
18.78
+0.64%
 
ALTG Alta Equipment Group Inc.
11.43
-1.38%
 
AER AerCap Holdings N.V.
84.41
+1.44%