McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	110.80	110.80	109.00	109.76	109.76	-0.22%	323,986
Mar 27, 2026	110.14	111.71	108.88	110.00	110.00	-0.92%	265,235
Mar 26, 2026	108.05	111.19	108.05	111.02	111.02	1.44%	143,566
Mar 25, 2026	109.82	111.51	108.22	109.44	109.44	0.46%	130,732
Mar 24, 2026	107.34	110.30	106.14	108.94	108.94	0.23%	117,047
Mar 23, 2026	107.67	109.75	106.63	108.69	108.69	3.14%	116,125
Mar 20, 2026	105.75	106.36	104.53	105.38	105.38	-0.43%	238,648
Mar 19, 2026	104.98	106.47	104.85	105.84	105.84	0.58%	122,628
Mar 18, 2026	104.39	106.95	103.96	105.23	105.23	-0.27%	136,104
Mar 17, 2026	105.34	106.23	104.62	105.52	105.52	0.75%	179,818
Mar 16, 2026	104.61	105.49	103.66	104.73	104.73	1.10%	154,394
Mar 13, 2026	104.30	108.00	102.91	103.59	103.59	-0.39%	178,645
Mar 12, 2026	103.30	105.58	102.59	104.00	104.00	-0.72%	214,190
Mar 11, 2026	104.26	105.93	101.60	104.75	104.75	0.47%	116,357
Mar 10, 2026	105.55	106.94	103.81	104.26	104.26	-1.03%	158,244
Mar 9, 2026	105.93	107.71	103.90	105.34	105.34	-2.29%	164,184
Mar 6, 2026	107.39	107.96	104.82	107.81	107.81	-1.81%	110,848
Mar 5, 2026	110.50	112.17	108.20	109.80	109.80	-1.17%	161,867
Mar 4, 2026	108.66	111.19	106.70	111.10	111.10	2.63%	165,489
Mar 3, 2026	107.14	109.53	105.42	108.25	108.25	-1.77%	106,919
Mar 2, 2026	110.35	111.13	108.44	110.20	110.20	-0.68%	117,396
Feb 27, 2026	113.38	114.18	107.98	110.95	110.95	-3.46%	175,431
Feb 26, 2026	115.69	119.00	113.11	114.93	114.93	-0.66%	266,753
Feb 25, 2026	115.41	116.81	113.85	115.69	115.69	1.06%	101,053
Feb 24, 2026	113.09	116.27	112.76	114.48	114.48	1.25%	184,392
Feb 23, 2026	113.00	113.77	108.24	113.07	113.07	0.27%	224,099
Feb 20, 2026	114.18	115.00	112.12	112.77	112.77	-0.97%	128,301
Feb 19, 2026	114.71	115.86	113.42	113.87	113.87	-1.40%	124,874
Feb 18, 2026	116.52	118.09	115.31	115.49	115.49	-1.27%	84,349
Feb 17, 2026	117.78	118.25	115.69	116.98	116.98	-0.56%	83,205
Feb 13, 2026	115.40	117.80	114.93	117.64	117.64	2.08%	97,870
Feb 12, 2026	116.85	118.37	115.15	115.24	115.24	-0.35%	122,272
Feb 11, 2026	117.55	117.70	114.93	115.64	115.64	-0.13%	144,693
Feb 10, 2026	117.72	120.50	115.60	115.79	115.79	-0.97%	97,966
Feb 9, 2026	119.36	120.01	116.53	116.93	116.93	-2.09%	214,475
Feb 6, 2026	117.20	121.60	116.67	119.43	119.43	-0.64%	230,169
Feb 5, 2026	120.86	123.50	119.53	120.20	120.20	-0.55%	201,732
Feb 4, 2026	117.82	121.18	115.07	120.86	120.86	3.61%	150,650
Feb 3, 2026	114.94	117.19	114.94	116.65	116.65	1.05%	153,152
Feb 2, 2026	111.66	115.73	111.40	115.44	115.44	3.36%	107,262
Jan 30, 2026	109.98	112.80	109.18	111.69	111.69	0.87%	147,824
Jan 29, 2026	116.93	117.91	108.76	110.73	110.73	-5.68%	172,804
Jan 28, 2026	114.45	118.66	113.98	117.40	117.40	2.68%	200,185
Jan 27, 2026	113.80	114.98	113.30	114.34	114.34	0.37%	112,606
Jan 26, 2026	113.82	114.97	112.61	113.92	113.92	0.11%	104,998
Jan 23, 2026	115.20	116.37	113.76	113.80	113.80	-2.02%	111,934
Jan 22, 2026	113.61	116.48	113.61	116.15	116.15	2.87%	195,490
Jan 21, 2026	109.43	113.43	109.09	112.91	112.91	3.75%	143,072
Jan 20, 2026	107.84	109.08	107.54	108.83	108.83	-1.17%	78,941
Jan 16, 2026	110.53	110.74	108.38	110.12	110.12	-1.02%	101,806