McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	127.52	128.27	124.90	125.02	125.02	-1.93%	403,659
Nov 5, 2026	133.02	134.49	123.34	127.48	127.48	-4.05%	827,171
Nov 4, 2026	134.59	134.61	129.51	132.86	132.86	-0.05%	582,746
Nov 3, 2026	129.69	134.09	128.38	132.92	132.92	2.69%	4,728,109
Nov 2, 2026	123.54	132.90	121.83	129.44	129.44	9.44%	1,247,058
Oct 30, 2026	119.57	119.90	116.61	118.28	118.28	-1.10%	169,601
Oct 29, 2026	121.16	123.00	117.66	119.60	119.60	0.69%	310,383
Oct 28, 2026	120.34	120.87	117.67	118.78	118.78	-0.65%	286,441
Oct 27, 2026	119.25	120.58	118.03	119.56	119.56	0.89%	185,281
Oct 26, 2026	118.04	118.85	117.53	118.51	118.51	1.15%	131,988
Oct 23, 2026	115.95	117.61	114.77	117.16	117.16	0.30%	156,816
Oct 22, 2026	114.24	117.27	112.91	116.81	116.81	2.22%	138,373
Oct 21, 2026	112.35	114.90	111.41	114.27	114.27	2.00%	143,447
Oct 20, 2026	112.61	113.63	111.49	112.03	112.03	-0.24%	85,148
Oct 19, 2026	113.35	113.46	111.88	112.30	112.30	-0.65%	84,829
Oct 16, 2026	113.01	114.06	112.30	113.03	113.03	0.30%	156,072
Oct 15, 2026	113.15	113.48	111.27	113.19	112.70	1.09%	171,990
Oct 14, 2026	113.59	114.68	111.69	111.97	111.48	-2.33%	141,280
Oct 13, 2026	113.27	114.98	112.10	114.64	114.14	1.56%	124,628
Oct 12, 2026	113.14	113.90	111.85	112.88	112.39	-0.67%	165,045
Oct 9, 2026	112.72	114.27	112.13	113.64	113.14	0.81%	119,170
Oct 8, 2026	113.77	113.77	111.88	112.73	112.24	-1.34%	225,344
Oct 7, 2026	116.46	118.40	113.96	114.26	113.76	-3.15%	199,496
Oct 6, 2026	117.36	119.55	117.32	117.98	117.46	1.21%	111,175
Oct 5, 2026	116.56	117.13	115.08	116.57	116.06	-0.84%	186,043
Oct 2, 2026	116.53	117.98	115.43	117.56	117.05	2.23%	154,747
Oct 1, 2026	113.74	115.77	112.70	114.99	114.49	0.56%	161,033
Sep 30, 2026	114.49	115.02	113.29	114.35	113.85	0.11%	156,777
Sep 29, 2026	115.44	115.95	112.10	114.23	113.73	-0.55%	158,383
Sep 28, 2026	112.71	114.89	111.25	114.86	114.36	1.44%	157,358
Sep 25, 2026	112.17	115.10	112.17	113.23	112.73	1.13%	192,936
Sep 24, 2026	113.34	113.34	110.87	111.96	111.47	-1.13%	140,125
Sep 23, 2026	113.04	113.71	111.60	113.24	112.74	-0.20%	185,747
Sep 22, 2026	112.98	113.98	112.31	113.47	112.97	1.53%	172,147
Sep 21, 2026	110.78	112.16	110.03	111.76	111.27	0.78%	97,749
Sep 18, 2026	110.78	111.34	109.94	110.89	110.41	-0.62%	240,172
Sep 17, 2026	112.28	112.28	110.32	111.58	111.09	0.32%	209,727
Sep 16, 2026	111.17	112.09	110.33	111.22	110.73	0.42%	135,516
Sep 15, 2026	110.88	111.00	109.52	110.75	110.27	0.11%	200,248
Sep 14, 2026	109.69	111.07	109.69	110.63	110.15	0.21%	131,784
Sep 11, 2026	111.38	111.97	110.03	110.40	109.92	0.49%	93,881
Sep 10, 2026	110.33	110.75	109.46	109.86	109.38	-1.07%	125,999
Sep 9, 2026	110.08	111.63	109.54	111.05	110.56	0.21%	168,906
Sep 8, 2026	111.32	111.58	110.22	110.82	110.34	-0.69%	125,302
Sep 4, 2026	108.90	111.59	108.90	111.59	111.10	1.54%	84,653
Sep 3, 2026	110.42	111.26	108.77	109.90	109.42	0.38%	132,519
Sep 2, 2026	111.37	111.84	109.48	109.48	109.00	-1.23%	124,332
Sep 1, 2026	111.81	115.00	110.27	110.84	110.36	-1.42%	152,532
Aug 31, 2026	111.57	112.87	111.15	112.44	111.95	0.14%	125,751
Aug 28, 2026	114.56	115.25	112.00	112.28	111.79	-1.29%	127,243