McGrath RentCorp - Common Stock (MGRC)
112.71
+3.13 (2.85%)
McGrath Rentcorp is a leading provider of modular buildings, portable storage solutions, and related services in the United States
The company specializes in offering flexible, cost-effective space solutions for a variety of sectors, including education, construction, healthcare, and commercial businesses. By supplying high-quality modular structures and efficient storage options, McGrath Rentcorp enables clients to meet their dynamic space requirements while maintaining operational efficiency. Renowned for its customer-oriented approach, the company also provides support services such as transportation, installation, and maintenance, ensuring a seamless experience for its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2025 | 110.03 | 113.39 | 109.30 | 109.58 | 117,307 | 109.58 |
| 3/12/2025 | 111.46 | 112.33 | 109.71 | 110.96 | 128,974 | 110.96 |
| 3/11/2025 | 110.68 | 112.08 | 109.82 | 111.05 | 194,605 | 111.05 |
| 3/10/2025 | 111.43 | 112.99 | 109.09 | 109.99 | 355,322 | 109.99 |
| 3/07/2025 | 114.52 | 115.11 | 111.76 | 111.95 | 150,736 | 111.95 |
| 3/06/2025 | 114.67 | 116.82 | 113.94 | 114.86 | 149,719 | 114.86 |
| 3/05/2025 | 115.54 | 118.39 | 114.33 | 114.97 | 154,829 | 114.97 |
| 3/04/2025 | 119.11 | 119.43 | 115.78 | 116.03 | 129,232 | 116.03 |
| 3/03/2025 | 121.91 | 122.63 | 118.90 | 119.66 | 227,389 | 119.66 |
| 2/28/2025 | 124.29 | 125.43 | 121.50 | 122.00 | 185,272 | 122.00 |
| 2/27/2025 | 125.26 | 125.95 | 123.68 | 124.04 | 169,490 | 124.04 |
| 2/26/2025 | 125.60 | 126.98 | 124.88 | 125.19 | 150,779 | 125.19 |
| 2/25/2025 | 126.45 | 126.45 | 124.32 | 125.25 | 192,641 | 125.25 |
| 2/24/2025 | 128.22 | 128.22 | 124.82 | 125.66 | 156,365 | 125.66 |
| 2/21/2025 | 129.76 | 129.93 | 124.58 | 127.18 | 225,176 | 127.18 |
| 2/20/2025 | 123.00 | 129.56 | 123.00 | 128.96 | 331,264 | 128.96 |
| 2/19/2025 | 121.19 | 124.83 | 121.19 | 123.85 | 133,573 | 123.85 |
| 2/18/2025 | 120.94 | 122.42 | 120.43 | 122.22 | 101,026 | 122.22 |
| 2/14/2025 | 119.56 | 121.26 | 119.18 | 120.38 | 83,708 | 120.38 |
| 2/13/2025 | 120.39 | 121.57 | 119.79 | 120.14 | 81,259 | 120.14 |
| 2/12/2025 | 121.69 | 121.69 | 119.78 | 119.78 | 80,108 | 119.78 |
| 2/11/2025 | 121.17 | 123.80 | 120.99 | 122.74 | 154,826 | 122.74 |
| 2/10/2025 | 121.06 | 122.55 | 119.84 | 121.25 | 146,789 | 121.25 |
| 2/07/2025 | 124.78 | 124.78 | 120.72 | 120.73 | 88,760 | 120.73 |
| 2/06/2025 | 123.52 | 125.14 | 123.02 | 124.97 | 163,721 | 124.97 |
| 2/05/2025 | 122.82 | 123.35 | 121.53 | 123.35 | 444,836 | 123.35 |
| 2/04/2025 | 121.98 | 123.42 | 121.98 | 122.44 | 145,066 | 122.44 |
| 2/03/2025 | 121.66 | 123.25 | 120.39 | 121.98 | 148,702 | 121.98 |
| 1/31/2025 | 123.52 | 123.55 | 121.61 | 122.67 | 148,988 | 122.67 |
| 1/30/2025 | 124.88 | 124.88 | 122.59 | 124.31 | 151,360 | 124.31 |
| 1/29/2025 | 122.90 | 123.44 | 121.16 | 122.58 | 91,709 | 122.58 |
| 1/28/2025 | 123.00 | 124.53 | 122.17 | 122.70 | 151,329 | 122.70 |
| 1/27/2025 | 122.34 | 124.00 | 122.15 | 123.00 | 139,919 | 123.00 |
| 1/24/2025 | 122.86 | 123.70 | 122.55 | 122.66 | 96,595 | 122.66 |
| 1/23/2025 | 122.45 | 124.02 | 121.14 | 123.48 | 126,703 | 123.48 |
| 1/22/2025 | 120.93 | 123.73 | 120.28 | 123.07 | 213,425 | 123.07 |
| 1/21/2025 | 119.20 | 121.62 | 119.20 | 121.48 | 127,988 | 121.48 |
| 1/17/2025 | 119.45 | 120.61 | 117.20 | 118.28 | 117,673 | 118.28 |
| 1/16/2025 | 117.30 | 119.36 | 116.50 | 119.00 | 118,397 | 118.53 |
| 1/15/2025 | 116.74 | 118.20 | 115.27 | 117.87 | 118,429 | 117.40 |
| 1/14/2025 | 114.62 | 116.21 | 113.42 | 114.72 | 110,015 | 114.26 |
| 1/13/2025 | 110.64 | 114.54 | 110.64 | 114.51 | 146,414 | 114.05 |
| 1/10/2025 | 110.23 | 111.62 | 109.81 | 111.43 | 113,033 | 110.98 |
| 1/08/2025 | 110.29 | 111.80 | 109.38 | 111.66 | 103,855 | 111.21 |
| 1/07/2025 | 109.89 | 111.64 | 109.38 | 110.56 | 151,135 | 110.12 |
| 1/06/2025 | 111.17 | 111.19 | 109.78 | 110.08 | 97,052 | 109.64 |
| 1/03/2025 | 111.00 | 112.02 | 110.16 | 111.20 | 119,481 | 110.76 |
| 1/02/2025 | 112.30 | 112.56 | 109.98 | 110.31 | 85,827 | 109.87 |
| 12/31/2024 | 111.10 | 0.00 | 111.82 | 111.82 | 0 | 111.37 |
| 12/30/2024 | 110.30 | 111.75 | 108.10 | 111.10 | 92,852 | 110.66 |
| 12/27/2024 | 111.84 | 112.79 | 110.05 | 110.79 | 105,116 | 110.35 |
| 12/26/2024 | 111.67 | 114.08 | 111.16 | 112.69 | 88,743 | 112.24 |
| 12/24/2024 | 111.71 | 112.79 | 110.65 | 112.56 | 30,287 | 112.11 |
| 12/23/2024 | 112.47 | 112.61 | 110.96 | 111.79 | 90,557 | 111.34 |
| 12/20/2024 | 110.97 | 114.68 | 110.05 | 112.65 | 312,389 | 112.20 |
| 12/19/2024 | 115.16 | 115.19 | 111.89 | 112.10 | 67,496 | 111.65 |
| 12/18/2024 | 118.55 | 119.79 | 113.72 | 114.36 | 126,699 | 113.90 |
| 12/17/2024 | 117.92 | 119.60 | 116.19 | 118.50 | 156,990 | 118.03 |
| 12/16/2024 | 118.35 | 119.82 | 117.27 | 118.04 | 138,253 | 117.57 |