MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGRC — Mcgrath Rentcorp
NasdaqMcgrath Rentcorp
$117.98
+1.41(+1.21%)
- O
- 117.36
- H
- 119.55
- L
- 117.32
- V
- 104.62K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$117.98
Period Return+13.42%
Period High$128.41
Period Low$94.99
Avg Daily Volume155.5K
Total Trading Days365
MGRC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $117.36 | $119.55 | $117.32 | $117.98 | +$1.41 | +1.21% | 104,625 | $118.51 | $117.32 $119.55 |
| Oct 5, 2026 | $116.56 | $117.13 | $115.08 | $116.57 | $-0.99 | -0.84% | 186,043 | $116.37 | $115.08 $117.13 |
| Oct 2, 2026 | $116.53 | $117.98 | $115.43 | $117.56 | +$2.57 | +2.23% | 154,747 | $117.25 | $115.43 $117.98 |
| Oct 1, 2026 | $113.74 | $115.77 | $112.70 | $114.99 | +$0.64 | +0.56% | 161,034 | $114.82 | $112.70 $115.77 |
| Sep 30, 2026 | $114.49 | $115.02 | $113.29 | $114.35 | +$0.12 | +0.11% | 156,777 | $114.14 | $113.29 $115.02 |
| Sep 29, 2026 | $115.44 | $115.95 | $112.10 | $114.23 | $-0.63 | -0.55% | 158,384 | $113.55 | $112.10 $115.95 |
| Sep 28, 2026 | $112.71 | $114.89 | $111.25 | $114.86 | +$1.63 | +1.44% | 157,358 | $114.15 | $111.25 $114.89 |
| Sep 25, 2026 | $112.17 | $115.10 | $112.17 | $113.23 | +$1.27 | +1.13% | 192,937 | $113.53 | $112.17 $115.10 |
| Sep 24, 2026 | $113.34 | $113.34 | $110.87 | $111.96 | $-1.28 | -1.13% | 140,126 | $111.83 | $110.87 $113.34 |
| Sep 23, 2026 | $113.04 | $113.71 | $111.60 | $113.24 | $-0.23 | -0.20% | 185,748 | $113.00 | $111.60 $113.71 |
| Sep 22, 2026 | $112.98 | $113.98 | $112.31 | $113.47 | +$1.71 | +1.53% | 172,147 | $113.22 | $112.31 $113.98 |
| Sep 21, 2026 | $110.78 | $112.16 | $110.03 | $111.76 | +$0.87 | +0.78% | 97,750 | $111.44 | $110.03 $112.16 |
| Sep 18, 2026 | $110.78 | $111.34 | $109.94 | $110.89 | $-0.69 | -0.62% | 240,173 | $110.82 | $109.94 $111.34 |
| Sep 17, 2026 | $112.28 | $112.28 | $110.32 | $111.58 | +$0.36 | +0.32% | 209,728 | $111.12 | $110.32 $112.28 |
| Sep 16, 2026 | $111.17 | $112.09 | $110.33 | $111.22 | +$0.47 | +0.42% | 135,517 | $111.30 | $110.33 $112.09 |
| Sep 15, 2026 | $110.88 | $111.00 | $109.52 | $110.75 | +$0.12 | +0.11% | 200,247 | $110.34 | $109.52 $111.00 |
| Sep 14, 2026 | $109.69 | $111.07 | $109.69 | $110.63 | +$0.23 | +0.21% | 131,783 | $110.47 | $109.69 $111.07 |
| Sep 11, 2026 | $111.38 | $111.97 | $110.03 | $110.40 | +$0.54 | +0.49% | 93,882 | $110.55 | $110.03 $111.97 |
| Sep 10, 2026 | $110.33 | $110.75 | $109.46 | $109.86 | $-1.19 | -1.07% | 125,999 | $109.93 | $109.46 $110.75 |
| Sep 9, 2026 | $110.08 | $111.63 | $109.54 | $111.05 | +$0.23 | +0.21% | 168,906 | $110.63 | $109.54 $111.63 |
| Sep 8, 2026 | $111.32 | $111.58 | $110.22 | $110.82 | $-0.77 | -0.69% | 125,303 | $110.79 | $110.22 $111.58 |
| Sep 4, 2026 | $108.90 | $111.59 | $108.90 | $111.59 | +$1.69 | +1.54% | 84,653 | $111.06 | $108.90 $111.59 |
| Sep 3, 2026 | $110.42 | $111.26 | $108.77 | $109.90 | +$0.42 | +0.38% | 132,519 | $110.31 | $108.77 $111.26 |
| Sep 2, 2026 | $111.37 | $111.84 | $109.48 | $109.48 | $-1.36 | -1.23% | 116,354 | $110.10 | $109.48 $111.84 |
| Sep 1, 2026 | $111.81 | $115.00 | $110.27 | $110.84 | $-1.60 | -1.42% | 152,532 | $110.90 | $110.27 $115.00 |
| Aug 31, 2026 | $111.57 | $112.87 | $111.15 | $112.44 | +$0.16 | +0.14% | 125,774 | $112.12 | $111.15 $112.87 |
| Aug 28, 2026 | $114.56 | $115.25 | $112.00 | $112.28 | $-1.47 | -1.29% | 127,243 | $112.71 | $112.00 $115.25 |
| Aug 27, 2026 | $113.83 | $114.17 | $112.82 | $113.75 | $-0.40 | -0.35% | 104,106 | $113.62 | $112.82 $114.17 |
| Aug 26, 2026 | $115.20 | $116.00 | $114.06 | $114.15 | $-0.58 | -0.51% | 102,073 | $114.73 | $114.06 $116.00 |
| Aug 25, 2026 | $116.98 | $117.51 | $114.00 | $114.73 | $-1.78 | -1.53% | 141,049 | $114.78 | $114.00 $117.51 |