McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	116.51	117.84	115.41	117.39	117.39	1.04%	96,207
Jul 15, 2025	120.08	120.08	116.18	116.18	116.18	-2.71%	110,952
Jul 14, 2025	119.23	119.75	118.63	119.42	119.42	-0.33%	64,039
Jul 11, 2025	120.55	120.55	119.61	119.82	119.82	-1.28%	85,241
Jul 10, 2025	120.18	122.71	119.70	121.37	121.37	1.34%	141,722
Jul 9, 2025	119.03	120.30	117.70	119.77	119.77	1.11%	126,211
Jul 8, 2025	119.47	119.71	118.25	118.46	118.46	-0.43%	146,078
Jul 7, 2025	120.39	121.70	118.71	118.97	118.97	-1.47%	130,492
Jul 3, 2025	120.89	122.28	119.42	120.74	120.74	0.56%	97,844
Jul 2, 2025	118.32	120.31	117.95	120.07	120.07	1.31%	125,844
Jul 1, 2025	115.53	119.50	114.66	118.52	118.52	2.21%	168,469
Jun 30, 2025	118.52	118.52	115.33	115.96	115.96	-1.85%	148,773
Jun 27, 2025	116.82	118.21	116.67	118.14	118.14	1.29%	495,569
Jun 26, 2025	114.11	117.25	114.11	116.63	116.63	1.67%	152,195
Jun 25, 2025	115.78	115.78	114.39	114.71	114.71	-1.15%	144,026
Jun 24, 2025	112.84	116.33	111.89	116.05	116.05	3.64%	197,483
Jun 23, 2025	111.29	112.56	110.56	111.97	111.97	0.60%	131,076
Jun 20, 2025	114.98	115.25	111.06	111.30	111.30	-2.51%	196,564
Jun 18, 2025	112.29	114.81	112.29	114.16	114.16	1.46%	170,741
Jun 17, 2025	111.44	115.18	111.40	112.52	112.52	0.08%	209,182
Jun 16, 2025	114.44	115.20	111.75	112.43	112.43	-1.16%	136,755
Jun 13, 2025	114.55	116.12	113.55	113.75	113.75	-1.74%	167,116
Jun 12, 2025	116.43	116.59	115.40	115.77	115.77	-1.08%	116,153
Jun 11, 2025	118.49	118.49	116.55	117.03	117.03	-0.77%	155,434
Jun 10, 2025	116.41	118.53	116.22	117.94	117.94	1.57%	210,977
Jun 9, 2025	114.42	116.25	113.76	116.12	116.12	1.65%	176,304
Jun 6, 2025	115.23	115.28	113.26	114.24	114.24	0.55%	140,135
Jun 5, 2025	114.79	114.79	112.55	113.62	113.62	-0.32%	91,912
Jun 4, 2025	116.09	116.89	113.91	113.99	113.99	-1.98%	86,325
Jun 3, 2025	114.51	117.20	114.51	116.29	116.29	1.70%	150,531
Jun 2, 2025	113.20	115.24	111.41	114.35	114.35	1.75%	239,218
May 30, 2025	113.17	113.17	112.14	112.38	112.38	-0.86%	109,133
May 29, 2025	114.20	116.10	112.73	113.36	113.36	-0.21%	57,726
May 28, 2025	115.72	116.92	113.22	113.60	113.60	-1.58%	103,613
May 27, 2025	114.49	115.63	113.98	115.42	115.42	1.80%	72,528
May 23, 2025	113.01	114.57	112.72	113.38	113.38	-1.02%	79,702
May 22, 2025	112.68	114.86	112.01	114.55	114.55	0.94%	129,059
May 21, 2025	115.78	117.32	112.55	113.48	113.48	-2.66%	263,356
May 20, 2025	115.71	116.94	115.43	116.58	116.58	0.70%	118,331
May 19, 2025	114.14	115.86	114.00	115.77	115.77	0.03%	79,206
May 16, 2025	114.68	116.79	114.46	115.74	115.74	0.63%	98,432
May 15, 2025	114.51	115.93	113.93	115.01	115.01	0.79%	112,103
May 14, 2025	114.77	115.37	113.94	114.11	114.11	-1.17%	123,513
May 13, 2025	114.97	116.72	114.47	115.46	115.46	1.51%	115,786
May 12, 2025	114.20	115.54	112.90	113.74	113.74	3.23%	134,646
May 9, 2025	111.18	112.48	109.45	110.18	110.18	-1.60%	127,934
May 8, 2025	110.16	113.16	108.83	111.97	111.97	2.35%	173,406
May 7, 2025	108.83	109.70	107.45	109.40	109.40	1.39%	114,507
May 6, 2025	107.96	109.65	107.32	107.90	107.90	-0.55%	120,169
May 5, 2025	108.89	110.55	108.50	108.50	108.50	-1.02%	148,778