5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+0.57%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $108.70 | $109.62 (0.85%) | $110.88 | $108.70 | 195.10 K | $2.69 B |
| 05/01/2025 | $106.66 | $107.37 (0.67%) | $109.15 | $105.20 | 209.92 K | $2.64 B |
| 04/30/2025 | $106.70 | $106.67 (-0.03%) | $107.01 | $104.60 | 190.52 K | $2.62 B |
| 04/29/2025 | $105.88 | $107.56 (1.59%) | $108.09 | $105.70 | 204.03 K | $2.64 B |
| 04/28/2025 | $103.36 | $106.32 (2.86%) | $106.44 | $101.21 | 183.21 K | $2.61 B |
| 04/25/2025 | $103.58 | $103.37 (-0.2%) | $107.00 | $97.81 | 145.57 K | $2.54 B |
| 04/24/2025 | $102.89 | $104.02 (1.1%) | $104.02 | $102.02 | 135.72 K | $2.56 B |
| 04/23/2025 | $104.09 | $102.42 (-1.6%) | $106.18 | $101.76 | 131.32 K | $2.52 B |
| 04/22/2025 | $103.43 | $101.86 (-1.52%) | $104.15 | $101.19 | 123.63 K | $2.50 B |
| 04/21/2025 | $104.72 | $102.80 (-1.83%) | $104.72 | $101.42 | 77.82 K | $2.53 B |
| 04/17/2025 | $105.44 | $104.93 (-0.48%) | $106.05 | $104.50 | 140.91 K | $2.58 B |
| 04/16/2025 | $106.09 | $105.36 (-0.69%) | $106.09 | $103.80 | 89.60 K | $2.59 B |
| 04/15/2025 | $105.49 | $106.58 (1.03%) | $107.67 | $105.32 | 98.14 K | $2.62 B |
| 04/14/2025 | $105.37 | $106.79 (1.35%) | $107.92 | $103.57 | 190.90 K | $2.62 B |
| 04/11/2025 | $103.24 | $104.35 (1.08%) | $105.01 | $101.68 | 145.40 K | $2.56 B |
| 04/10/2025 | $104.67 | $102.79 (-1.8%) | $105.08 | $100.54 | 133.64 K | $2.52 B |
| 04/09/2025 | $100.54 | $107.22 (6.64%) | $108.32 | $100.03 | 152.90 K | $2.63 B |
| 04/08/2025 | $105.39 | $101.45 (-3.74%) | $106.87 | $100.28 | 178.40 K | $2.49 B |
| 04/07/2025 | $102.25 | $104.66 (2.36%) | $109.39 | $102.25 | 265.02 K | $2.57 B |
| 04/04/2025 | $103.54 | $105.12 (1.53%) | $106.66 | $102.82 | 188.22 K | $2.58 B |
| 04/03/2025 | $109.04 | $107.15 (-1.73%) | $110.93 | $106.46 | 145.70 K | $2.63 B |
| 04/02/2025 | $111.80 | $113.22 (1.27%) | $113.90 | $111.53 | 162.20 K | $2.78 B |
| 04/01/2025 | $110.70 | $112.40 (1.54%) | $114.43 | $104.97 | 160.10 K | $2.76 B |
| 03/31/2025 | $112.67 | $111.40 (-1.13%) | $113.39 | $110.98 | 212.13 K | $2.73 B |
| 03/28/2025 | $115.19 | $113.52 (-1.45%) | $115.94 | $113.43 | 76.34 K | $2.79 B |
| 03/27/2025 | $116.72 | $115.19 (-1.31%) | $116.91 | $114.50 | 139.60 K | $2.83 B |
| 03/26/2025 | $117.09 | $116.44 (-0.56%) | $117.57 | $115.92 | 81.60 K | $2.86 B |
| 03/25/2025 | $116.80 | $116.91 (0.09%) | $117.93 | $115.60 | 95.60 K | $2.87 B |
| 03/24/2025 | $115.16 | $116.35 (1.03%) | $116.52 | $114.73 | 122.65 K | $2.86 B |
| 03/21/2025 | $114.64 | $113.41 (-1.07%) | $114.64 | $112.46 | 219.50 K | $2.78 B |
| 03/20/2025 | $114.69 | $114.64 (-0.04%) | $115.82 | $113.63 | 85.30 K | $2.81 B |
| 03/19/2025 | $113.82 | $115.77 (1.71%) | $116.08 | $112.33 | 119.70 K | $2.84 B |
| 03/18/2025 | $114.34 | $113.54 (-0.7%) | $114.34 | $113.27 | 103.72 K | $2.79 B |
| 03/17/2025 | $112.76 | $114.49 (1.53%) | $114.64 | $112.71 | 104.35 K | $2.81 B |
| 03/14/2025 | $110.57 | $113.56 (2.7%) | $113.57 | $109.34 | 144.00 K | $2.79 B |
| 03/13/2025 | $110.03 | $109.58 (-0.41%) | $113.39 | $109.30 | 117.31 K | $2.69 B |
| 03/12/2025 | $111.46 | $110.96 (-0.45%) | $112.33 | $109.71 | 129.00 K | $2.72 B |
| 03/11/2025 | $110.68 | $111.05 (0.33%) | $112.08 | $109.82 | 194.61 K | $2.73 B |
| 03/10/2025 | $111.43 | $109.99 (-1.29%) | $112.99 | $109.09 | 355.32 K | $2.70 B |
| 03/07/2025 | $114.52 | $111.95 (-2.24%) | $115.11 | $111.76 | 150.74 K | $2.75 B |
| 03/06/2025 | $114.67 | $114.86 (0.17%) | $116.82 | $113.94 | 149.72 K | $2.82 B |
| 03/05/2025 | $115.54 | $114.97 (-0.49%) | $118.39 | $114.33 | 154.83 K | $2.82 B |
| 03/04/2025 | $119.11 | $116.03 (-2.59%) | $119.43 | $115.79 | 129.24 K | $2.85 B |
| 03/03/2025 | $121.91 | $119.66 (-1.85%) | $122.63 | $118.90 | 227.40 K | $2.94 B |
| 02/28/2025 | $124.29 | $122.00 (-1.84%) | $125.43 | $121.50 | 185.30 K | $3.00 B |
| 02/27/2025 | $125.26 | $124.04 (-0.97%) | $125.95 | $123.68 | 169.50 K | $3.05 B |
| 02/26/2025 | $125.60 | $125.19 (-0.33%) | $126.98 | $124.88 | 150.80 K | $3.07 B |
| 02/25/2025 | $126.45 | $125.25 (-0.95%) | $126.45 | $124.32 | 192.64 K | $3.08 B |
| 02/24/2025 | $128.22 | $125.66 (-2%) | $128.22 | $124.82 | 156.40 K | $3.09 B |
| 02/21/2025 | $129.76 | $127.18 (-1.99%) | $129.93 | $124.58 | 225.20 K | $3.12 B |
| 02/20/2025 | $123.00 | $128.96 (4.85%) | $129.56 | $123.00 | 331.26 K | $3.17 B |
| 02/19/2025 | $121.19 | $123.85 (2.19%) | $124.83 | $121.19 | 133.60 K | $3.04 B |
| 02/18/2025 | $120.94 | $122.22 (1.06%) | $122.42 | $120.43 | 101.03 K | $3.00 B |
| 02/14/2025 | $119.56 | $120.38 (0.69%) | $121.26 | $119.18 | 83.71 K | $2.96 B |
| 02/13/2025 | $120.39 | $120.14 (-0.21%) | $121.57 | $119.79 | 81.30 K | $2.95 B |
| 02/12/2025 | $121.69 | $119.78 (-1.57%) | $121.69 | $119.78 | 80.11 K | $2.94 B |
| 02/11/2025 | $121.17 | $122.74 (1.3%) | $123.80 | $120.99 | 154.83 K | $3.01 B |
| 02/10/2025 | $121.06 | $121.25 (0.16%) | $122.55 | $119.84 | 146.80 K | $2.98 B |
| 02/07/2025 | $124.78 | $120.73 (-3.25%) | $124.78 | $120.72 | 88.80 K | $2.96 B |
| 02/06/2025 | $123.52 | $124.97 (1.17%) | $125.14 | $123.02 | 163.72 K | $3.07 B |
| 02/05/2025 | $122.82 | $123.35 (0.43%) | $123.35 | $121.53 | 444.84 K | $3.03 B |
| 02/04/2025 | $121.98 | $122.44 (0.38%) | $123.42 | $121.98 | 145.10 K | $3.01 B |
| 02/03/2025 | $121.66 | $121.98 (0.26%) | $123.25 | $120.39 | 148.70 K | $2.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
