NasdaqGS - Nasdaq Real Time Price
USD
McGrath RentCorp (MGRC)
116.90
-2.70
(-2.26%)
As of 1:34:08 PM EDT. Market Open.
Trade MGRC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.57
119.90
116.67
116.90
116.90
42,372
Oct 29, 2026
121.16
123.00
117.66
119.60
119.60
310,400
Oct 28, 2026
120.34
120.87
117.67
118.78
118.78
286,400
Oct 27, 2026
119.25
120.58
118.03
119.56
119.56
185,300
Oct 26, 2026
118.04
118.85
117.53
118.51
118.51
132,000
Oct 23, 2026
115.95
117.61
114.77
117.16
117.16
156,800
Oct 22, 2026
114.24
117.27
112.91
116.81
116.81
138,400
Oct 21, 2026
112.35
114.90
111.41
114.27
114.27
143,400
Oct 20, 2026
112.61
113.63
111.49
112.03
112.03
85,100
Oct 19, 2026
113.35
113.46
111.88
112.30
112.30
84,800
Oct 16, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
113.01
114.06
112.30
113.03
113.03
156,100
Oct 15, 2026
113.15
113.48
111.27
113.19
112.69
172,000
Oct 14, 2026
113.59
114.68
111.69
111.97
111.48
141,300
Oct 13, 2026
113.27
114.98
112.10
114.64
114.14
124,600
Oct 12, 2026
113.14
113.90
111.85
112.88
112.39
165,000
Oct 9, 2026
112.72
114.27
112.13
113.64
113.14
119,200
Oct 8, 2026
113.77
113.77
111.88
112.73
112.24
225,300
Oct 7, 2026
116.46
118.40
113.96
114.26
113.76
199,500
Oct 6, 2026
117.36
119.55
117.32
117.98
117.46
111,200
Oct 5, 2026
116.56
117.13
115.08
116.57
116.06
186,000
Oct 2, 2026
116.53
117.98
115.43
117.56
117.05
154,700
Oct 1, 2026
113.74
115.77
112.70
114.99
114.49
161,000
Sep 30, 2026
114.49
115.02
113.29
114.35
113.85
156,800
Sep 29, 2026
115.44
115.95
112.10
114.23
113.73
158,400
Sep 28, 2026
112.71
114.89
111.25
114.86
114.36
151,900
Sep 25, 2026
112.17
115.10
112.17
113.23
112.73
192,900
Sep 24, 2026
113.34
113.34
110.87
111.96
111.47
140,100
Sep 23, 2026
113.04
113.71
111.60
113.24
112.74
185,700
Sep 22, 2026
112.98
113.98
112.31
113.47
112.97
172,100
Sep 21, 2026
110.78
112.16
110.03
111.76
111.27
97,700
Sep 18, 2026
110.78
111.34
109.94
110.89
110.41
240,200
Sep 17, 2026
112.28
112.28
110.32
111.58
111.09
209,700
Sep 16, 2026
111.17
112.09
110.33
111.22
110.73
135,500
Sep 15, 2026
110.88
111.00
109.52
110.75
110.27
200,200
Sep 14, 2026
109.69
111.07
109.69
110.63
110.15
131,800
Sep 11, 2026
111.38
111.97
110.03
110.40
109.92
93,900
Sep 10, 2026
110.33
110.75
109.46
109.86
109.38
126,000
Sep 9, 2026
110.08
111.63
109.54
111.05
110.56
168,100
Sep 8, 2026
111.32
111.58
110.22
110.82
110.34
125,300
Sep 4, 2026
108.90
111.59
108.90
111.59
111.10
84,600
Sep 3, 2026
110.42
111.26
108.77
109.90
109.42
132,500
Sep 2, 2026
111.37
111.84
109.48
109.48
109.00
124,300
Sep 1, 2026
111.81
115.00
110.27
110.84
110.36
152,500
Aug 31, 2026
111.57
112.87
111.15
112.44
111.95
125,700
Aug 28, 2026
114.56
115.25
112.00
112.28
111.79
127,200
Aug 27, 2026
113.83
114.17
112.82
113.75
113.25
104,100
Aug 26, 2026
115.20
116.00
114.06
114.15
113.65
102,100
Aug 25, 2026
116.98
117.51
114.00
114.73
114.23
141,000
Aug 24, 2026
116.65
117.94
115.88
116.51
116.00
105,600
Aug 21, 2026
116.77
117.93
115.46
116.65
116.14
85,100
Aug 20, 2026
117.13
117.98
116.19
116.44
115.93
101,300
Aug 19, 2026
119.78
120.85
117.67
118.33
117.81
103,100
Aug 18, 2026
121.23
122.00
117.84
118.88
118.36
204,100
Aug 17, 2026
121.11
121.60
119.86
121.04
120.51
116,700
Aug 14, 2026
120.48
122.42
119.33
122.28
121.75
96,500
Aug 13, 2026
121.23
121.23
117.00
120.48
119.95
91,300
Aug 12, 2026
121.04
121.75
118.45
120.54
120.01
157,300
Aug 11, 2026
120.99
123.00
120.14
120.88
120.35
125,600
Aug 10, 2026
118.71
120.78
117.72
120.53
120.00
107,000
Aug 7, 2026
121.95
123.82
119.50
119.75
119.23
100,900
Aug 6, 2026
121.56
122.35
119.61
121.75
121.22
167,400
Aug 5, 2026
119.71
121.92
116.60
121.01
120.48
213,700
Aug 4, 2026
120.00
122.06
119.64
120.38
119.85
250,800
Aug 3, 2026
116.84
120.00
116.84
119.66
119.14
311,500
Jul 31, 2026
115.52
117.30
114.11
115.15
114.65
266,100
Jul 30, 2026
116.20
117.67
112.85
115.00
114.50
268,700
Jul 29, 2026
119.02
119.29
116.62
117.00
116.49
170,300
Jul 28, 2026
120.09
121.69
118.59
119.98
119.46
326,200
Jul 27, 2026
121.31
121.31
118.38
120.00
119.48
174,800
Jul 24, 2026
119.61
120.08
118.45
119.76
119.24
129,200
Jul 23, 2026
115.79
119.36
115.79
118.96
118.44
156,100
Jul 22, 2026
116.85
117.60
116.15
117.12
116.61
126,500
Jul 21, 2026
117.66
119.55
115.22
116.63
116.12
90,600
Jul 20, 2026
118.49
118.93
117.14
117.49
116.98
104,100
Jul 17, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
119.62
121.55
117.75
118.27
117.75
111,800
Jul 16, 2026
117.20
121.38
117.20
121.02
120.00
162,000
Jul 15, 2026
115.96
118.28
114.89
117.61
116.62
149,100
Jul 14, 2026
118.30
118.30
115.24
115.88
114.90
159,700
Jul 13, 2026
116.68
118.46
116.43
117.17
116.18
114,000
Jul 10, 2026
114.96
117.01
114.96
116.76
115.77
72,400
Jul 9, 2026
114.20
115.53
112.55
114.58
113.61
137,800
Jul 8, 2026
113.32
113.93
111.37
113.52
112.56
143,100
Jul 7, 2026
116.26
116.35
112.94
113.58
112.62
133,200
Jul 6, 2026
117.50
119.28
115.91
116.31
115.33
165,800
Jul 2, 2026
119.97
121.04
116.45
117.91
116.91
182,300
Jul 1, 2026
121.80
121.80
119.39
119.89
118.88
166,500
Jun 30, 2026
122.27
122.53
120.49
121.03
120.01
210,200
Jun 29, 2026
122.42
122.65
120.57
121.55
120.52
238,400
Jun 26, 2026
124.10
125.83
121.64
123.31
122.27
1,105,700
Jun 25, 2026
121.83
125.15
121.73
123.31
122.27
238,600
Jun 24, 2026
118.91
122.74
118.91
121.79
120.76
255,500
Jun 23, 2026
117.76
119.99
116.43
119.51
118.50
218,500
Jun 22, 2026
118.62
119.71
117.91
118.42
117.42
162,900
Jun 18, 2026
114.63
118.51
114.63
118.19
117.19
426,700
Jun 17, 2026
113.43
115.96
112.50
113.76
112.80
158,900
Jun 16, 2026
114.85
116.23
113.72
114.08
113.12
210,400
Jun 15, 2026
114.90
116.55
113.68
114.18
113.22
182,800
Jun 12, 2026
115.62
116.44
114.65
115.09
114.12
89,900
Jun 11, 2026
113.75
115.85
113.29
114.84
113.87
126,600
Jun 10, 2026
113.71
114.19
112.31
112.96
112.01
151,200
Jun 9, 2026
110.44
113.70
110.44
112.78
111.83
302,700
Jun 8, 2026
109.05
110.27
107.68
109.31
108.39
152,100
Jun 5, 2026
109.67
110.63
108.04
108.88
107.96
146,500
Jun 4, 2026
108.34
110.12
108.22
109.34
108.42
174,700
Jun 3, 2026
106.79
107.29
105.36
106.94
106.04
150,300
Jun 2, 2026
107.21
109.55
106.46
106.93
106.03
211,000
Jun 1, 2026
108.28
109.87
104.98
107.51
106.60
153,800
May 29, 2026
111.60
112.10
108.77
108.99
108.07
191,600
May 28, 2026
111.68
111.79
109.81
111.37
110.43
103,700
May 27, 2026
112.21
113.15
111.12
111.68
110.74
91,900
May 26, 2026
110.37
113.94
110.37
111.71
110.77
244,600
May 22, 2026
110.00
110.17
105.06
110.08
109.15
108,800
May 21, 2026
108.86
110.13
105.89
109.68
108.75
188,700
May 20, 2026
109.92
111.06
109.01
109.83
108.90
137,700
May 19, 2026
112.00
112.00
109.35
109.92
108.99
149,600
May 18, 2026
111.75
113.58
111.75
112.76
111.81
80,500
May 15, 2026
114.31
115.17
111.58
111.75
110.81
116,600
May 14, 2026
114.90
116.48
114.42
115.56
114.58
142,200
May 13, 2026
113.63
114.34
112.90
114.19
113.23
126,000
May 12, 2026
114.14
114.32
111.86
113.71
112.75
153,100
May 11, 2026
114.00
116.77
113.88
113.90
112.94
238,400
May 8, 2026
114.74
115.76
113.70
114.64
113.67
170,000
May 7, 2026
113.78
114.87
112.99
114.33
113.36
192,200
May 6, 2026
113.17
114.20
112.15
113.06
112.11
184,600
May 5, 2026
111.50
113.99
111.50
113.06
112.11
170,300
May 4, 2026
108.32
113.54
108.25
111.47
110.53
329,800
May 1, 2026
110.56
112.17
108.15
109.38
108.46
176,700
Apr 30, 2026
113.79
113.79
104.89
110.55
109.62
545,300
Apr 29, 2026
118.97
119.95
117.82
118.80
117.80
350,800
Apr 28, 2026
118.86
120.39
117.20
120.04
119.03
197,900
Apr 27, 2026
116.46
119.88
116.46
118.11
117.11
381,600
Apr 24, 2026
114.36
117.62
114.33
115.82
114.84
256,700
Apr 23, 2026
110.50
116.06
110.03
115.00
114.03
357,600
Apr 22, 2026
109.80
110.00
107.00
109.52
108.60
942,700
Apr 21, 2026
114.37
115.09
107.95
109.18
108.26
578,200
Apr 20, 2026
116.79
118.01
112.07
113.86
112.90
489,900
Apr 17, 2026
116.66
117.84
115.86
116.87
115.88
92,000
Apr 16, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
114.41
115.81
111.70
115.39
114.42
137,100
Apr 15, 2026
114.20
115.20
112.25
115.15
113.69
113,100
Apr 14, 2026
114.15
114.84
111.31
114.24
112.79
97,600
Apr 13, 2026
114.15
114.87
112.34
114.33
112.88
102,300
Apr 10, 2026
113.77
114.71
113.30
114.11
112.66
106,800
Apr 9, 2026
111.39
114.65
110.43
113.85
112.40
129,100
Apr 8, 2026
114.88
116.96
111.87
112.27
110.84
250,800
Apr 7, 2026
108.74
111.97
107.80
111.53
110.11
190,900
Apr 6, 2026
106.79
109.35
106.08
108.88
107.50
251,400
Apr 2, 2026
110.59
112.08
106.63
107.53
106.16
202,200
Apr 1, 2026
110.72
114.32
110.10
112.00
110.58
311,700
Mar 31, 2026
110.44
111.76
108.47
110.28
108.88
333,900
Mar 30, 2026
110.80
110.80
109.00
109.76
108.37
324,600
Mar 27, 2026
110.14
111.71
108.88
110.00
108.60
267,000
Mar 26, 2026
108.05
111.19
108.05
111.02
109.61
144,200
Mar 25, 2026
109.82
111.51
108.22
109.44
108.05
136,400
Mar 24, 2026
107.34
110.30
106.14
108.94
107.56
117,000
Mar 23, 2026
107.67
109.75
106.63
108.69
107.31
116,100
Mar 20, 2026
105.75
106.36
104.53
105.38
104.04
238,600
Mar 19, 2026
104.98
106.47
104.85
105.84
104.49
122,200
Mar 18, 2026
104.39
106.95
103.96
105.23
103.89
136,100
Mar 17, 2026
105.34
106.23
104.62
105.52
104.18
179,800
Mar 16, 2026
104.61
105.49
103.66
104.73
103.40
154,400
Mar 13, 2026
104.30
108.00
102.91
103.59
102.27
178,600
Mar 12, 2026
103.30
105.58
102.59
104.00
102.68
214,200
Mar 11, 2026
104.26
105.93
101.60
104.75
103.42
116,400
Mar 10, 2026
105.55
106.94
103.81
104.26
102.94
158,200
Mar 9, 2026
105.93
107.71
103.90
105.34
104.00
164,200
Mar 6, 2026
107.39
107.96
104.82
107.81
106.44
110,800
Mar 5, 2026
110.50
112.17
108.20
109.80
108.40
161,900
Mar 4, 2026
108.66
111.19
106.70
111.10
109.69
165,500
Mar 3, 2026
107.14
109.53
105.42
108.25
106.87
106,900
Mar 2, 2026
110.35
111.13
108.44
110.20
108.80
117,400
Feb 27, 2026
113.38
114.18
107.98
110.95
109.54
175,400
Feb 26, 2026
115.69
119.00
113.11
114.93
113.47
266,800
Feb 25, 2026
115.41
116.81
113.85
115.69
114.22
101,100
Feb 24, 2026
113.09
116.27
112.76
114.48
113.03
184,400
Feb 23, 2026
113.00
113.77
108.24
113.07
111.63
224,100
Feb 20, 2026
114.18
115.00
112.12
112.77
111.34
128,300
Feb 19, 2026
114.71
115.86
113.42
113.87
112.42
124,900
Feb 18, 2026
116.52
118.09
115.31
115.49
114.02
84,300
Feb 17, 2026
117.78
118.25
115.69
116.98
115.49
83,200
Feb 13, 2026
115.40
117.80
114.93
117.64
116.15
97,900
Feb 12, 2026
116.85
118.37
115.15
115.24
113.78
122,300
Feb 11, 2026
117.55
117.70
114.93
115.64
114.17
144,700
Feb 10, 2026
117.72
120.50
115.60
115.79
114.32
98,000
Feb 9, 2026
119.36
120.01
116.53
116.93
115.44
214,500
Feb 6, 2026
117.20
121.60
116.67
119.43
117.91
230,200
Feb 5, 2026
120.86
123.50
119.53
120.20
118.67
201,700
Feb 4, 2026
117.82
121.18
115.07
120.86
119.32
150,700
Feb 3, 2026
114.94
117.19
114.94
116.65
115.17
153,200
Feb 2, 2026
111.66
115.73
111.40
115.44
113.97
107,300
Jan 30, 2026
109.98
112.80
109.18
111.69
110.27
147,800
Jan 29, 2026
116.93
117.91
108.76
110.73
109.32
172,800
Jan 28, 2026
114.45
118.66
113.98
117.40
115.91
200,200
Jan 27, 2026
113.80
114.98
113.30
114.34
112.89
112,600
Jan 26, 2026
113.82
114.97
112.61
113.92
112.47
105,000
Jan 23, 2026
115.20
116.37
113.76
113.80
112.35
111,900
Jan 22, 2026
113.61
116.48
113.61
116.15
114.67
195,500
Jan 21, 2026
109.43
113.43
109.09
112.91
111.48
143,100
Jan 20, 2026
107.84
109.08
107.54
108.83
107.45
78,900
Jan 16, 2026
0.485
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
110.53
110.74
108.38
110.12
108.72
101,800
Jan 15, 2026
109.80
112.38
109.73
111.26
109.37
113,000
Jan 14, 2026
108.90
109.88
107.13
109.80
107.93
158,300
Jan 13, 2026
110.13
110.27
109.01
109.45
107.59
73,700
Jan 12, 2026
107.59
111.13
105.95
109.90
108.03
85,100
Jan 9, 2026
109.25
110.30
108.10
108.33
106.49
59,700
Jan 8, 2026
105.89
110.03
105.89
108.93
107.08
114,900
Jan 7, 2026
107.81
108.05
105.27
106.50
104.69
104,300
Jan 6, 2026
106.22
108.48
105.14
107.80
105.97
101,500
Jan 5, 2026
104.77
109.08
104.01
107.08
105.26
109,100
Jan 2, 2026
104.53
106.07
103.78
105.23
103.44
102,900
Dec 31, 2025
106.16
106.48
103.71
104.93
103.14
143,000
Dec 30, 2025
105.98
106.96
104.54
106.36
104.55
163,300
Dec 29, 2025
108.05
108.46
101.64
106.26
104.45
250,100
Dec 26, 2025
107.84
108.40
106.67
108.05
106.21
69,000
Dec 24, 2025
107.80
108.26
107.11
107.65
105.82
60,300
Dec 23, 2025
107.88
108.78
107.40
108.27
106.43
108,200
Dec 22, 2025
107.78
108.57
106.83
108.29
106.45
101,400
Dec 19, 2025
107.15
108.29
106.37
108.06
106.22
248,200
Dec 18, 2025
107.42
108.32
106.12
107.66
105.83
129,400
Dec 17, 2025
107.12
109.41
105.78
106.26
104.45
139,400
Dec 16, 2025
108.13
109.23
107.26
107.54
105.71
123,400
Dec 15, 2025
108.12
108.86
106.99
107.91
106.07
114,500
Dec 12, 2025
110.44
111.26
106.24
106.77
104.95
179,200
Dec 11, 2025
107.18
110.53
107.18
110.27
108.39
164,200
Dec 10, 2025
102.72
107.80
102.00
107.06
105.24
166,200
Dec 9, 2025
101.90
104.12
100.82
102.72
100.97
75,800
Dec 8, 2025
103.10
103.32
101.50
102.10
100.36
131,600
Dec 5, 2025
103.36
104.85
102.26
103.11
101.36
85,900
Dec 4, 2025
103.93
104.30
103.12
103.32
101.56
74,000
Dec 3, 2025
101.84
105.32
101.33
104.42
102.64
89,900
Dec 2, 2025
102.14
102.28
100.70
101.05
99.33
128,000
Dec 1, 2025
102.40
103.81
101.13
101.98
100.25
139,900
Nov 28, 2025
103.55
103.55
102.51
103.08
101.33
60,800
Nov 26, 2025
103.73
104.70
102.24
103.88
102.11
159,400
Nov 25, 2025
100.13
104.45
99.69
104.23
102.46
196,000
Nov 24, 2025
99.44
100.07
98.65
99.67
97.97
178,500
Nov 21, 2025
96.15
101.05
96.13
99.98
98.28
120,200
Nov 20, 2025
97.51
98.22
95.47
95.89
94.26
110,700
Nov 19, 2025
95.51
96.33
95.25
96.02
94.39
161,600
Nov 18, 2025
97.17
97.87
94.99
95.60
93.97
119,500
Nov 17, 2025
101.73
101.73
97.07
97.38
95.72
110,100
Nov 14, 2025
101.37
101.77
100.43
101.47
99.74
145,000
Nov 13, 2025
102.67
103.89
101.33
101.70
99.97
108,200
Nov 12, 2025
102.60
104.00
102.60
103.35
101.59
85,800
Nov 11, 2025
104.07
104.25
102.67
102.82
101.07
108,900
Nov 10, 2025
105.02
106.56
103.38
103.94
102.17
101,700
Nov 7, 2025
105.67
106.00
104.01
104.62
102.84
127,500
Nov 6, 2025
107.10
107.11
105.58
105.92
104.12
111,200
Nov 5, 2025
107.80
108.60
106.74
107.65
105.82
81,000
Nov 4, 2025
108.58
108.82
106.16
107.66
105.83
62,700
Nov 3, 2025
107.13
110.56
107.00
109.14
107.28
170,600
Oct 31, 2025
108.80
110.08
107.04
107.44
105.61
157,200
Oct 30, 2025
110.75
112.97
109.24
109.33
107.47
122,200
