-
5 DAY PERFORMANCE
-4.91% -
1 MONTH PERFORMANCE
-2.66% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
-12.83% -
YEAR-TO-DATE PERFORMANCE
-12.00% -
1 YEAR PERFORMANCE
+5.02%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $107.84 | $105.25 (-2.4%) | $107.84 | $104.07 | 447,835 | $2.58 B |
| 09/27/2024 | $111.03 | $107.84 (-2.87%) | $111.95 | $107.61 | 272,626 | $2.65 B |
| 09/26/2024 | $110.07 | $110.70 (0.57%) | $111.13 | $109.45 | 374,016 | $2.72 B |
| 09/25/2024 | $108.12 | $109.85 (1.6%) | $110.24 | $107.62 | 628,502 | $2.70 B |
| 09/24/2024 | $104.00 | $106.94 (2.83%) | $107.64 | $104.00 | 628,325 | $2.63 B |
| 09/23/2024 | $100.30 | $103.99 (3.68%) | $104.46 | $99.92 | 715,903 | $2.55 B |
| 09/20/2024 | $99.27 | $99.30 (0.03%) | $99.90 | $98.45 | 997,300 | $2.44 B |
| 09/19/2024 | $100.87 | $99.20 (-1.66%) | $100.87 | $98.61 | 1.30 M | $2.44 B |
| 09/18/2024 | $95.50 | $98.99 (3.65%) | $100.89 | $95.50 | 2.97 M | $2.43 B |
| 09/17/2024 | $103.69 | $102.19 (-1.45%) | $103.69 | $101.93 | 59,400 | $2.51 B |
| 09/16/2024 | $101.83 | $102.91 (1.06%) | $103.24 | $97.22 | 228,934 | $2.53 B |
| 09/13/2024 | $105.02 | $101.65 (-3.21%) | $105.02 | $101.38 | 97,400 | $2.50 B |
| 09/12/2024 | $104.04 | $104.09 (0.05%) | $105.74 | $102.40 | 186,829 | $2.56 B |
| 09/11/2024 | $103.55 | $103.40 (-0.14%) | $103.77 | $102.46 | 60,721 | $2.54 B |
| 09/10/2024 | $102.37 | $104.03 (1.62%) | $104.34 | $101.50 | 76,700 | $2.55 B |
| 09/09/2024 | $101.84 | $102.81 (0.95%) | $103.55 | $101.77 | 54,112 | $2.52 B |
| 09/06/2024 | $103.00 | $101.88 (-1.09%) | $104.12 | $100.91 | 154,642 | $2.50 B |
| 09/05/2024 | $104.00 | $102.37 (-1.57%) | $104.00 | $101.02 | 92,500 | $2.51 B |
| 09/04/2024 | $105.00 | $103.55 (-1.38%) | $105.27 | $103.55 | 40,739 | $2.54 B |
| 09/03/2024 | $107.87 | $104.93 (-2.73%) | $108.39 | $104.53 | 75,723 | $2.58 B |
| 08/30/2024 | $107.09 | $108.15 (0.99%) | $108.50 | $106.50 | 76,200 | $2.65 B |
| 08/29/2024 | $108.51 | $107.58 (-0.86%) | $108.51 | $107.22 | 59,000 | $2.64 B |
| 08/28/2024 | $106.68 | $107.33 (0.61%) | $107.91 | $106.29 | 27,544 | $2.63 B |
| 08/27/2024 | $108.03 | $107.07 (-0.89%) | $108.07 | $106.27 | 48,225 | $2.63 B |
| 08/26/2024 | $110.14 | $108.61 (-1.39%) | $110.49 | $107.68 | 64,631 | $2.67 B |
| 08/23/2024 | $106.24 | $109.13 (2.72%) | $109.17 | $106.24 | 71,544 | $2.68 B |
| 08/22/2024 | $107.20 | $105.88 (-1.23%) | $107.27 | $105.82 | 38,139 | $2.60 B |
| 08/21/2024 | $106.75 | $107.02 (0.25%) | $107.19 | $106.24 | 50,100 | $2.63 B |
| 08/20/2024 | $106.23 | $105.91 (-0.3%) | $106.76 | $105.35 | 52,400 | $2.60 B |
| 08/19/2024 | $105.31 | $105.92 (0.58%) | $106.15 | $104.53 | 44,620 | $2.60 B |
| 08/16/2024 | $106.17 | $105.39 (-0.73%) | $106.85 | $105.05 | 91,900 | $2.59 B |
| 08/15/2024 | $105.73 | $105.70 (-0.03%) | $105.79 | $103.11 | 72,800 | $2.59 B |
| 08/14/2024 | $104.26 | $103.94 (-0.31%) | $104.67 | $102.93 | 78,861 | $2.55 B |
| 08/13/2024 | $103.45 | $103.77 (0.31%) | $103.93 | $102.36 | 59,829 | $2.55 B |
| 08/12/2024 | $100.03 | $101.92 (1.89%) | $102.16 | $99.64 | 66,833 | $2.50 B |
| 08/09/2024 | $100.24 | $99.91 (-0.33%) | $100.62 | $99.23 | 51,300 | $2.45 B |
| 08/08/2024 | $99.83 | $99.95 (0.12%) | $100.46 | $99.08 | 92,713 | $2.45 B |
| 08/07/2024 | $101.50 | $98.13 (-3.32%) | $102.50 | $98.08 | 89,000 | $2.41 B |
| 08/06/2024 | $99.69 | $100.14 (0.45%) | $102.42 | $99.19 | 143,904 | $2.46 B |
| 08/05/2024 | $99.74 | $99.74 (0%) | $102.96 | $98.38 | 250,626 | $2.45 B |
| 08/02/2024 | $103.00 | $102.06 (-0.91%) | $105.20 | $101.59 | 143,400 | $2.51 B |
| 08/01/2024 | $109.69 | $106.85 (-2.59%) | $110.12 | $106.72 | 150,229 | $2.62 B |
| 07/31/2024 | $113.28 | $109.83 (-3.05%) | $113.28 | $109.51 | 157,500 | $2.70 B |
| 07/30/2024 | $109.50 | $112.66 (2.89%) | $112.80 | $108.55 | 139,800 | $2.77 B |
| 07/29/2024 | $111.09 | $109.50 (-1.43%) | $111.82 | $109.25 | 80,100 | $2.69 B |
| 07/26/2024 | $110.16 | $111.02 (0.78%) | $114.50 | $108.00 | 375,200 | $2.73 B |
| 07/25/2024 | $112.47 | $115.62 (2.8%) | $117.08 | $112.47 | 600,334 | $2.84 B |
| 07/24/2024 | $113.74 | $111.63 (-1.86%) | $114.70 | $111.46 | 120,812 | $2.74 B |
| 07/23/2024 | $115.02 | $113.92 (-0.96%) | $115.07 | $113.20 | 208,246 | $2.80 B |
| 07/22/2024 | $113.29 | $115.02 (1.53%) | $115.25 | $112.14 | 170,201 | $2.82 B |
| 07/19/2024 | $113.01 | $112.42 (-0.52%) | $113.50 | $109.52 | 131,475 | $2.76 B |
| 07/18/2024 | $110.66 | $112.69 (1.83%) | $113.21 | $110.66 | 101,366 | $2.76 B |
| 07/17/2024 | $112.65 | $111.18 (-1.3%) | $113.82 | $110.56 | 361,389 | $2.73 B |
| 07/16/2024 | $111.96 | $113.12 (1.04%) | $114.35 | $110.62 | 203,450 | $2.77 B |
| 07/15/2024 | $110.03 | $110.81 (0.71%) | $111.43 | $107.87 | 221,060 | $2.72 B |
| 07/12/2024 | $109.51 | $109.07 (-0.4%) | $109.59 | $107.97 | 91,749 | $2.67 B |
| 07/11/2024 | $107.56 | $108.18 (0.58%) | $109.85 | $106.00 | 121,598 | $2.65 B |
| 07/10/2024 | $105.30 | $106.19 (0.85%) | $106.19 | $104.60 | 107,911 | $2.60 B |
| 07/09/2024 | $105.31 | $104.90 (-0.39%) | $105.36 | $104.34 | 61,612 | $2.57 B |
| 07/08/2024 | $105.00 | $105.35 (0.33%) | $105.78 | $104.36 | 74,034 | $2.58 B |
| 07/05/2024 | $104.36 | $104.49 (0.12%) | $104.91 | $103.44 | 58,328 | $2.56 B |
| 07/03/2024 | $104.98 | $105.06 (0.08%) | $105.50 | $103.81 | 61,914 | $2.58 B |
| 07/02/2024 | $104.23 | $104.32 (0.09%) | $105.40 | $102.82 | 114,177 | $2.56 B |
| 07/01/2024 | $106.71 | $104.24 (-2.31%) | $107.85 | $103.43 | 144,102 | $2.56 B |