5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+10.22%
3 MONTH PERFORMANCE
+15.98%
6 MONTH PERFORMANCE
+8.15%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+8.60%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $122.45 | $123.21 (0.62%) | $123.68 | $121.14 | 32,862 | |
| 01/22/2025 | $120.93 | $123.07 (1.77%) | $123.73 | $120.28 | 212,887 | $3.02 B |
| 01/21/2025 | $119.20 | $121.48 (1.91%) | $121.62 | $119.20 | 128,000 | $2.98 B |
| 01/17/2025 | $119.45 | $118.28 (-0.98%) | $120.61 | $117.20 | 117,700 | $2.90 B |
| 01/16/2025 | $117.30 | $119.00 (1.45%) | $119.36 | $116.50 | 118,400 | $2.92 B |
| 01/15/2025 | $116.74 | $117.87 (0.97%) | $118.20 | $115.27 | 118,429 | $2.89 B |
| 01/14/2025 | $114.62 | $114.72 (0.09%) | $116.21 | $113.42 | 110,015 | $2.82 B |
| 01/13/2025 | $110.64 | $114.51 (3.5%) | $114.54 | $110.64 | 146,415 | $2.81 B |
| 01/10/2025 | $110.23 | $111.43 (1.09%) | $111.62 | $109.81 | 113,033 | $2.74 B |
| 01/08/2025 | $110.29 | $111.66 (1.24%) | $111.80 | $109.38 | 103,855 | $2.74 B |
| 01/07/2025 | $109.89 | $110.56 (0.61%) | $111.64 | $109.38 | 151,138 | $2.71 B |
| 01/06/2025 | $111.17 | $110.08 (-0.98%) | $111.20 | $109.78 | 97,100 | $2.70 B |
| 01/03/2025 | $111.00 | $111.20 (0.18%) | $112.02 | $110.16 | 119,500 | $2.73 B |
| 01/02/2025 | $112.30 | $110.31 (-1.77%) | $112.56 | $109.98 | 85,827 | $2.71 B |
| 12/31/2024 | $111.64 | $111.82 (0.16%) | $113.93 | $111.13 | 64,668 | $2.75 B |
| 12/30/2024 | $110.30 | $111.10 (0.73%) | $111.75 | $108.10 | 92,900 | $2.73 B |
| 12/27/2024 | $111.84 | $110.79 (-0.94%) | $112.79 | $110.05 | 105,116 | $2.72 B |
| 12/26/2024 | $111.67 | $112.69 (0.91%) | $114.08 | $111.16 | 88,743 | $2.77 B |
| 12/24/2024 | $111.71 | $112.56 (0.76%) | $112.79 | $110.65 | 30,300 | $2.76 B |
| 12/23/2024 | $112.47 | $111.79 (-0.6%) | $112.61 | $110.96 | 90,600 | $2.74 B |
| 12/20/2024 | $110.97 | $112.65 (1.51%) | $114.68 | $110.05 | 312,400 | $2.77 B |
| 12/19/2024 | $115.16 | $111.98 (-2.76%) | $115.20 | $111.64 | 127,824 | $2.75 B |
| 12/18/2024 | $118.55 | $114.36 (-3.53%) | $119.79 | $113.72 | 126,717 | $2.81 B |
| 12/17/2024 | $117.92 | $118.50 (0.49%) | $119.60 | $116.19 | 157,018 | $2.91 B |
| 12/16/2024 | $118.35 | $118.04 (-0.26%) | $119.82 | $117.27 | 138,300 | $2.90 B |
| 12/13/2024 | $119.78 | $118.64 (-0.95%) | $121.21 | $118.31 | 180,900 | $2.91 B |
| 12/12/2024 | $119.81 | $119.86 (0.04%) | $121.19 | $118.21 | 127,000 | $2.94 B |
| 12/11/2024 | $121.23 | $119.81 (-1.17%) | $121.54 | $119.72 | 124,300 | $2.94 B |
| 12/10/2024 | $121.30 | $120.09 (-1%) | $121.30 | $118.82 | 159,627 | $2.95 B |
| 12/09/2024 | $121.78 | $121.40 (-0.31%) | $123.05 | $121.22 | 106,400 | $2.98 B |
| 12/06/2024 | $122.15 | $122.14 (-0.01%) | $122.69 | $120.74 | 95,715 | $3.00 B |
| 12/05/2024 | $121.03 | $121.65 (0.51%) | $122.79 | $120.62 | 83,200 | $2.99 B |
| 12/04/2024 | $120.98 | $121.56 (0.48%) | $122.81 | $120.98 | 110,131 | $2.98 B |
| 12/03/2024 | $122.37 | $121.30 (-0.87%) | $122.37 | $120.03 | 123,402 | $2.98 B |
| 12/02/2024 | $121.95 | $121.66 (-0.24%) | $122.79 | $120.18 | 210,312 | $2.99 B |
| 11/29/2024 | $122.03 | $121.85 (-0.15%) | $122.56 | $119.14 | 52,800 | $2.99 B |
| 11/27/2024 | $122.24 | $121.22 (-0.83%) | $122.45 | $120.91 | 124,800 | $2.98 B |
| 11/26/2024 | $120.92 | $121.74 (0.68%) | $122.16 | $120.01 | 103,700 | $2.99 B |
| 11/25/2024 | $121.23 | $121.49 (0.21%) | $122.40 | $120.86 | 238,500 | $2.98 B |
| 11/22/2024 | $120.38 | $120.90 (0.43%) | $121.38 | $119.05 | 177,342 | $2.97 B |
| 11/21/2024 | $118.31 | $119.46 (0.97%) | $119.90 | $118.31 | 183,200 | $2.93 B |
| 11/20/2024 | $118.17 | $117.97 (-0.17%) | $118.17 | $116.38 | 121,200 | $2.90 B |
| 11/19/2024 | $115.62 | $117.81 (1.89%) | $118.13 | $115.62 | 137,243 | $2.89 B |
| 11/18/2024 | $117.31 | $116.71 (-0.51%) | $119.60 | $116.08 | 173,013 | $2.87 B |
| 11/15/2024 | $121.10 | $116.81 (-3.54%) | $122.28 | $115.88 | 188,300 | $2.87 B |
| 11/14/2024 | $118.99 | $120.57 (1.33%) | $121.17 | $118.47 | 264,230 | $2.96 B |
| 11/13/2024 | $120.47 | $119.46 (-0.84%) | $121.86 | $119.24 | 126,100 | $2.93 B |
| 11/12/2024 | $121.50 | $120.00 (-1.23%) | $121.85 | $119.74 | 183,700 | $2.95 B |
| 11/11/2024 | $121.21 | $121.62 (0.34%) | $122.92 | $120.55 | 177,114 | $2.99 B |
| 11/08/2024 | $118.81 | $120.07 (1.06%) | $121.44 | $118.32 | 154,034 | $2.95 B |
| 11/07/2024 | $122.24 | $120.97 (-1.04%) | $122.33 | $120.66 | 284,500 | $2.97 B |
| 11/06/2024 | $121.16 | $122.55 (1.15%) | $122.79 | $118.80 | 620,204 | $3.01 B |
| 11/05/2024 | $115.40 | $117.17 (1.53%) | $117.35 | $114.30 | 189,100 | $2.88 B |
| 11/04/2024 | $115.67 | $115.54 (-0.11%) | $116.32 | $114.98 | 265,400 | $2.84 B |
| 11/01/2024 | $114.17 | $115.36 (1.04%) | $115.89 | $114.17 | 263,741 | $2.83 B |
| 10/31/2024 | $116.66 | $113.70 (-2.54%) | $116.66 | $113.09 | 566,300 | $2.79 B |
| 10/30/2024 | $115.84 | $117.28 (1.24%) | $118.25 | $115.25 | 296,143 | $2.88 B |
| 10/29/2024 | $115.15 | $116.26 (0.96%) | $117.17 | $114.35 | 331,100 | $2.85 B |
| 10/28/2024 | $115.24 | $115.15 (-0.08%) | $115.63 | $113.43 | 389,800 | $2.83 B |
| 10/25/2024 | $115.03 | $114.17 (-0.75%) | $116.00 | $112.22 | 984,900 | $2.80 B |
| 10/24/2024 | $106.23 | $105.22 (-0.95%) | $106.62 | $104.71 | 243,300 | $2.58 B |
| 10/23/2024 | $105.09 | $106.23 (1.08%) | $106.49 | $104.36 | 171,500 | $2.61 B |