McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	116.68	118.46	116.43	117.17	117.17	0.35%	114,002
Jul 10, 2026	114.96	117.01	114.96	116.76	116.76	1.90%	72,386
Jul 9, 2026	114.20	115.53	112.55	114.58	114.58	0.93%	136,201
Jul 8, 2026	113.32	113.93	111.37	113.52	113.52	-0.05%	140,108
Jul 7, 2026	116.26	116.35	112.94	113.58	113.58	-2.35%	133,062
Jul 6, 2026	117.50	119.28	115.91	116.31	116.31	-1.36%	162,061
Jul 2, 2026	119.97	121.04	116.45	117.91	117.91	-1.65%	172,617
Jul 1, 2026	121.80	121.80	119.39	119.89	119.89	-0.94%	164,948
Jun 30, 2026	122.27	122.53	120.49	121.03	121.03	-0.43%	208,610
Jun 29, 2026	122.42	122.65	120.57	121.55	121.55	-1.43%	238,434
Jun 26, 2026	124.10	125.83	121.64	123.31	123.31	-	1,105,735
Jun 25, 2026	121.83	125.15	121.73	123.31	123.31	1.25%	238,559
Jun 24, 2026	118.91	122.74	118.91	121.79	121.79	1.91%	255,513
Jun 23, 2026	117.76	119.99	116.43	119.51	119.51	0.92%	218,505
Jun 22, 2026	118.62	119.71	117.91	118.42	118.42	0.19%	162,966
Jun 18, 2026	114.63	118.51	114.63	118.19	118.19	3.89%	426,736
Jun 17, 2026	113.43	115.96	112.50	113.76	113.76	-0.28%	158,900
Jun 16, 2026	114.85	116.23	113.72	114.08	114.08	-0.09%	210,419
Jun 15, 2026	114.90	116.55	113.68	114.18	114.18	-0.79%	182,846
Jun 12, 2026	115.62	116.44	114.65	115.09	115.09	0.22%	89,850
Jun 11, 2026	113.75	115.85	113.29	114.84	114.84	1.66%	126,612
Jun 10, 2026	113.71	114.19	112.31	112.96	112.96	0.16%	151,170
Jun 9, 2026	110.44	113.70	110.44	112.78	112.78	3.17%	302,700
Jun 8, 2026	109.05	110.27	107.68	109.31	109.31	0.39%	152,052
Jun 5, 2026	109.67	110.63	108.04	108.88	108.88	-0.42%	146,476
Jun 4, 2026	108.34	110.12	108.22	109.34	109.34	2.24%	174,733
Jun 3, 2026	106.79	107.29	105.36	106.94	106.94	0.01%	150,314
Jun 2, 2026	107.21	109.55	106.46	106.93	106.93	-0.54%	211,008
Jun 1, 2026	108.28	109.87	104.98	107.51	107.51	-1.36%	153,812
May 29, 2026	111.60	112.10	108.77	108.99	108.99	-2.14%	191,633
May 28, 2026	111.68	111.79	109.81	111.37	111.37	-0.28%	103,695
May 27, 2026	112.21	113.15	111.12	111.68	111.68	-0.03%	91,885
May 26, 2026	110.37	113.94	110.37	111.71	111.71	1.48%	244,558
May 22, 2026	110.00	110.17	105.06	110.08	110.08	0.36%	108,824
May 21, 2026	108.86	110.13	105.89	109.68	109.68	-0.14%	188,736
May 20, 2026	109.92	111.06	109.01	109.83	109.83	-0.08%	137,698
May 19, 2026	112.00	112.00	109.35	109.92	109.92	-2.52%	149,553
May 18, 2026	111.75	113.58	111.75	112.76	112.76	0.90%	80,540
May 15, 2026	114.31	115.17	111.58	111.75	111.75	-3.30%	116,601
May 14, 2026	114.90	116.48	114.42	115.56	115.56	1.20%	142,152
May 13, 2026	113.63	114.34	112.90	114.19	114.19	0.42%	125,951
May 12, 2026	114.14	114.32	111.86	113.71	113.71	-0.17%	153,082
May 11, 2026	114.00	116.77	113.88	113.90	113.90	-0.65%	238,394
May 8, 2026	114.74	115.76	113.70	114.64	114.64	0.27%	169,964
May 7, 2026	113.78	114.87	112.99	114.33	114.33	1.12%	192,181
May 6, 2026	113.17	114.20	112.15	113.06	113.06	-	184,587
May 5, 2026	111.50	113.99	111.50	113.06	113.06	1.43%	170,261
May 4, 2026	108.32	113.54	108.25	111.47	111.47	1.91%	329,834
May 1, 2026	110.56	112.17	108.15	109.38	109.38	-1.06%	176,730
Apr 30, 2026	113.79	113.79	104.89	110.55	110.55	-6.94%	545,304