McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	111.60	112.10	108.77	108.99	108.99	-2.14%	190,681
May 28, 2026	111.68	111.79	109.81	111.37	111.37	-0.28%	101,863
May 27, 2026	112.21	113.15	111.12	111.68	111.68	-0.03%	91,795
May 26, 2026	110.37	113.94	110.37	111.71	111.71	1.48%	242,638
May 22, 2026	110.00	110.17	105.06	110.08	110.08	0.36%	104,106
May 21, 2026	108.86	110.13	105.89	109.68	109.68	-0.14%	187,992
May 20, 2026	109.92	111.06	109.01	109.83	109.83	-0.08%	134,684
May 19, 2026	112.00	112.00	109.35	109.92	109.92	-2.52%	149,551
May 18, 2026	111.75	113.58	111.75	112.76	112.76	0.90%	80,149
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
Apr 29, 2026	118.97	119.95	117.82	118.80	118.80	-1.03%	350,805
Apr 28, 2026	118.86	120.39	117.20	120.04	120.04	1.63%	197,908
Apr 27, 2026	116.46	119.88	116.46	118.11	118.11	1.98%	381,554
Apr 24, 2026	114.36	117.62	114.33	115.82	115.82	0.71%	256,710
Apr 23, 2026	110.50	116.06	110.03	115.00	115.00	5.00%	357,569
Apr 22, 2026	109.80	110.00	107.00	109.52	109.52	0.31%	942,699
Apr 21, 2026	114.37	115.09	107.95	109.18	109.18	-4.11%	578,224
Apr 20, 2026	116.79	118.01	112.07	113.86	113.86	-2.58%	489,851
Apr 17, 2026	116.66	117.84	115.86	116.87	116.87	1.28%	92,028
Apr 16, 2026	114.41	115.81	111.70	115.39	115.39	0.64%	137,055
Apr 15, 2026	114.20	115.20	112.25	115.15	114.66	0.80%	113,082
Apr 14, 2026	114.15	114.84	111.31	114.24	113.75	-0.08%	97,595
Apr 13, 2026	114.15	114.87	112.34	114.33	113.84	0.19%	102,295
Apr 10, 2026	113.77	114.71	113.30	114.11	113.62	0.23%	106,822
Apr 9, 2026	111.39	114.65	110.43	113.85	113.36	1.41%	129,133
Apr 8, 2026	114.88	116.96	111.87	112.27	111.79	0.66%	250,801
Apr 7, 2026	108.74	111.97	107.80	111.53	111.05	2.43%	190,890
Apr 6, 2026	106.79	109.35	106.08	108.88	108.41	1.26%	251,361
Apr 2, 2026	110.59	112.08	106.63	107.53	107.07	-3.99%	202,151
Apr 1, 2026	110.72	114.32	110.10	112.00	111.52	1.56%	311,735
Mar 31, 2026	110.44	111.76	108.47	110.28	109.81	0.47%	333,890
Mar 30, 2026	110.80	110.80	109.00	109.76	109.29	-0.22%	324,630
Mar 27, 2026	110.14	111.71	108.88	110.00	109.53	-0.92%	266,974
Mar 26, 2026	108.05	111.19	108.05	111.02	110.54	1.44%	144,153
Mar 25, 2026	109.82	111.51	108.22	109.44	108.97	0.46%	136,439
Mar 24, 2026	107.34	110.30	106.14	108.94	108.47	0.23%	117,047
Mar 23, 2026	107.67	109.75	106.63	108.69	108.22	3.14%	116,125
Mar 20, 2026	105.75	106.36	104.53	105.38	104.93	-0.43%	238,648
Mar 19, 2026	104.98	106.47	104.85	105.84	105.39	0.58%	122,628