-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
+7.61% -
3 MONTH PERFORMANCE
+10.80% -
6 MONTH PERFORMANCE
+4.63% -
YEAR-TO-DATE PERFORMANCE
-2.38% -
1 YEAR PERFORMANCE
+15.74%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $117.31 | $116.77 (-0.46%) | $119.60 | $116.08 | 169,243 | $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 |
| 10/22/2024 | $103.94 | $105.98 (1.96%) | $107.12 | $103.80 | 179,703 | $2.60 B |
| 10/21/2024 | $107.97 | $104.62 (-3.1%) | $107.97 | $104.44 | 160,435 | $2.57 B |
| 10/18/2024 | $108.16 | $108.51 (0.32%) | $108.90 | $107.48 | 171,536 | $2.66 B |
| 10/17/2024 | $108.73 | $107.81 (-0.85%) | $109.30 | $107.41 | 159,680 | $2.65 B |
| 10/16/2024 | $109.16 | $109.24 (0.07%) | $110.01 | $107.98 | 218,100 | $2.68 B |
| 10/15/2024 | $107.34 | $108.21 (0.81%) | $108.58 | $107.16 | 200,004 | $2.66 B |
| 10/14/2024 | $106.79 | $107.44 (0.61%) | $108.26 | $106.42 | 175,200 | $2.64 B |
| 10/11/2024 | $108.06 | $107.34 (-0.67%) | $109.64 | $107.16 | 232,000 | $2.64 B |
| 10/10/2024 | $106.90 | $107.61 (0.66%) | $108.07 | $106.31 | 174,100 | $2.64 B |
| 10/09/2024 | $106.67 | $107.97 (1.22%) | $108.98 | $106.67 | 179,400 | $2.65 B |
| 10/08/2024 | $108.76 | $106.90 (-1.71%) | $108.76 | $106.69 | 190,400 | $2.62 B |
| 10/07/2024 | $106.00 | $108.70 (2.55%) | $108.79 | $104.87 | 270,817 | $2.67 B |
| 10/04/2024 | $104.72 | $106.14 (1.36%) | $106.51 | $104.30 | 280,700 | $2.61 B |
| 10/03/2024 | $104.06 | $103.90 (-0.15%) | $104.52 | $103.02 | 225,700 | $2.55 B |
| 10/02/2024 | $105.13 | $104.43 (-0.67%) | $105.39 | $104.35 | 237,442 | $2.56 B |
| 10/01/2024 | $105.31 | $105.43 (0.11%) | $107.15 | $104.54 | 405,700 | $2.59 B |
| 09/30/2024 | $107.84 | $105.28 (-2.37%) | $107.84 | $104.07 | 449,141 | $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 |