McGrath RentCorp (MGRC) went public on March 26, 1990, when it opened at a split-adjusted price of $0.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $108.28 | $114.13 | $104.98 | $112.96 | 1,431,781 |
May 2026 | $110.56 | $116.77 | $105.06 | $108.99 | 3,297,000 |
April 2026 | $110.24 | $120.39 | $104.89 | $110.55 | 6,085,700 |
March 2026 | $109.88 | $111.69 | $101.16 | $109.81 | 3,764,400 |
February 2026 | $111.18 | $122.97 | $107.52 | $110.47 | 2,893,000 |
January 2026 | $103.63 | $118.15 | $102.88 | $111.21 | 2,392,100 |
December 2025 | $101.52 | $110.30 | $99.83 | $104.02 | 2,884,900 |
November 2025 | $106.20 | $109.60 | $94.17 | $102.19 | 2,319,400 |
October 2025 | $115.29 | $122.14 | $106.12 | $106.51 | 2,879,400 |
September 2025 | $118.93 | $126.06 | $114.63 | $115.81 | 2,770,400 |
August 2025 | $121.53 | $124.07 | $115.00 | $119.94 | 2,462,000 |
July 2025 | $113.59 | $126.78 | $110.83 | $123.20 | 2,725,100 |
June 2025 | $111.30 | $116.54 | $108.70 | $114.01 | 3,516,500 |
May 2025 | $104.87 | $115.35 | $103.43 | $110.49 | 2,690,400 |
April 2025 | $108.34 | $112.00 | $96.17 | $104.88 | 3,242,600 |
March 2025 | $119.32 | $120.02 | $106.77 | $109.03 | 3,112,300 |
February 2025 | $119.07 | $127.17 | $116.64 | $119.40 | 3,183,400 |
January 2025 | $109.47 | $122.22 | $106.63 | $120.06 | 2,529,100 |
December 2024 | $118.88 | $119.95 | $105.38 | $109.00 | 2,655,200 |
November 2024 | $111.30 | $119.82 | $111.30 | $118.78 | 4,028,000 |
October 2024 | $102.21 | $115.27 | $99.99 | $110.84 | 6,443,700 |
September 2024 | $104.70 | $108.66 | $92.69 | $102.18 | 9,464,600 |
August 2024 | $106.46 | $107.24 | $95.19 | $104.97 | 1,823,300 |
July 2024 | $103.14 | $113.64 | $99.38 | $106.60 | 3,706,100 |
June 2024 | $106.73 | $106.73 | $98.66 | $102.98 | 2,562,800 |