McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	110.78	111.34	109.94	110.89	110.89	-0.62%	240,171
Sep 17, 2026	112.28	112.28	110.32	111.58	111.58	0.32%	204,862
Sep 16, 2026	111.17	112.09	110.33	111.22	111.22	0.42%	135,515
Sep 15, 2026	110.88	111.00	109.52	110.75	110.75	0.11%	200,248
Sep 14, 2026	109.69	111.07	109.69	110.63	110.63	0.21%	131,784
Sep 11, 2026	111.38	111.97	110.03	110.40	110.40	0.49%	93,881
Sep 10, 2026	110.33	110.75	109.46	109.86	109.86	-1.07%	125,999
Sep 9, 2026	110.08	111.63	109.54	111.05	111.05	0.21%	168,906
Sep 8, 2026	111.32	111.58	110.22	110.82	110.82	-0.69%	125,302
Sep 4, 2026	108.90	111.59	108.90	111.59	111.59	1.54%	84,653
Sep 3, 2026	110.42	111.26	108.77	109.90	109.90	0.38%	132,519
Sep 2, 2026	111.37	111.84	109.48	109.48	109.48	-1.23%	124,332
Sep 1, 2026	111.81	115.00	110.27	110.84	110.84	-1.42%	152,532
Aug 31, 2026	111.57	112.87	111.15	112.44	112.44	0.14%	125,751
Aug 28, 2026	114.56	115.25	112.00	112.28	112.28	-1.29%	127,243
Aug 27, 2026	113.83	114.17	112.82	113.75	113.75	-0.35%	104,105
Aug 26, 2026	115.20	116.00	114.06	114.15	114.15	-0.51%	102,072
Aug 25, 2026	116.98	117.51	114.00	114.73	114.73	-1.53%	141,049
Aug 24, 2026	116.65	117.94	115.88	116.51	116.51	-0.12%	105,577
Aug 21, 2026	116.77	117.93	115.46	116.65	116.65	0.18%	85,148
Aug 20, 2026	117.13	117.98	116.19	116.44	116.44	-1.60%	101,307
Aug 19, 2026	119.78	120.85	117.67	118.33	118.33	-0.46%	103,059
Aug 18, 2026	121.23	122.00	117.84	118.88	118.88	-1.78%	204,074
Aug 17, 2026	121.11	121.60	119.86	121.04	121.04	-1.01%	116,710
Aug 14, 2026	120.48	122.42	119.33	122.28	122.28	1.49%	96,516
Aug 13, 2026	121.23	121.23	117.00	120.48	120.48	-0.05%	91,344
Aug 12, 2026	121.04	121.75	118.45	120.54	120.54	-0.28%	157,285
Aug 11, 2026	120.99	123.00	120.14	120.88	120.88	0.29%	125,604
Aug 10, 2026	118.71	120.78	117.72	120.53	120.53	0.65%	107,023
Aug 7, 2026	121.95	123.83	119.50	119.75	119.75	-1.64%	100,871
Aug 6, 2026	121.56	122.35	119.61	121.75	121.75	0.61%	167,400
Aug 5, 2026	119.71	121.92	116.60	121.01	121.01	0.52%	213,718
Aug 4, 2026	120.00	122.06	119.64	120.38	120.38	0.60%	250,837
Aug 3, 2026	116.84	120.00	116.84	119.66	119.66	3.92%	311,522
Jul 31, 2026	115.52	117.30	114.11	115.15	115.15	0.13%	266,075
Jul 30, 2026	116.20	117.67	112.85	115.00	115.00	-1.71%	268,694
Jul 29, 2026	119.02	119.29	116.62	117.00	117.00	-2.48%	170,325
Jul 28, 2026	120.09	121.69	118.59	119.98	119.98	-0.02%	326,182
Jul 27, 2026	121.31	121.31	118.38	120.00	120.00	0.20%	174,812
Jul 24, 2026	119.61	120.08	118.45	119.76	119.76	0.67%	129,227
Jul 23, 2026	115.79	119.36	115.79	118.96	118.96	1.57%	156,077
Jul 22, 2026	116.85	117.60	116.15	117.12	117.12	0.42%	126,472
Jul 21, 2026	117.66	119.55	115.22	116.63	116.63	-0.73%	90,596
Jul 20, 2026	118.49	118.93	117.14	117.49	117.49	-0.66%	104,073
Jul 17, 2026	119.62	121.55	117.75	118.27	118.27	-1.87%	111,773
Jul 16, 2026	117.20	121.38	117.20	121.02	120.53	2.90%	162,049
Jul 15, 2026	115.96	118.28	114.89	117.61	117.13	1.49%	149,076
Jul 14, 2026	118.30	118.30	115.24	115.88	115.41	-1.10%	159,745
Jul 13, 2026	116.68	118.46	116.43	117.17	116.69	0.35%	114,011
Jul 10, 2026	114.96	117.01	114.96	116.76	116.28	1.90%	72,386