5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-8.43%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $111.46 | $110.96 (-0.45%) | $112.33 | $109.71 | 128,974 | $2.72 B |
| 03/11/2025 | $110.68 | $111.05 (0.33%) | $112.08 | $109.82 | 194,605 | $2.73 B |
| 03/10/2025 | $111.43 | $109.99 (-1.29%) | $112.99 | $109.09 | 355,322 | $2.70 B |
| 03/07/2025 | $114.52 | $111.95 (-2.24%) | $115.11 | $111.76 | 150,736 | $2.75 B |
| 03/06/2025 | $114.67 | $114.86 (0.17%) | $116.82 | $113.94 | 149,719 | $2.82 B |
| 03/05/2025 | $115.54 | $114.97 (-0.49%) | $118.39 | $114.33 | 154,829 | $2.82 B |
| 03/04/2025 | $119.11 | $116.03 (-2.59%) | $119.43 | $115.79 | 129,238 | $2.85 B |
| 03/03/2025 | $121.91 | $119.66 (-1.85%) | $122.63 | $118.90 | 227,400 | $2.94 B |
| 02/28/2025 | $124.29 | $122.00 (-1.84%) | $125.43 | $121.50 | 185,300 | $3.00 B |
| 02/27/2025 | $125.26 | $124.04 (-0.97%) | $125.95 | $123.68 | 169,500 | $3.05 B |
| 02/26/2025 | $125.60 | $125.19 (-0.33%) | $126.98 | $124.88 | 150,800 | $3.07 B |
| 02/25/2025 | $126.45 | $125.25 (-0.95%) | $126.45 | $124.32 | 192,641 | $3.08 B |
| 02/24/2025 | $128.22 | $125.66 (-2%) | $128.22 | $124.82 | 156,400 | $3.09 B |
| 02/21/2025 | $129.76 | $127.18 (-1.99%) | $129.93 | $124.58 | 225,200 | $3.12 B |
| 02/20/2025 | $123.00 | $128.96 (4.85%) | $129.56 | $123.00 | 331,264 | $3.17 B |
| 02/19/2025 | $121.19 | $123.85 (2.19%) | $124.83 | $121.19 | 133,600 | $3.04 B |
| 02/18/2025 | $120.94 | $122.22 (1.06%) | $122.42 | $120.43 | 101,027 | $3.00 B |
| 02/14/2025 | $119.56 | $120.38 (0.69%) | $121.26 | $119.18 | 83,708 | $2.96 B |
| 02/13/2025 | $120.39 | $120.14 (-0.21%) | $121.57 | $119.79 | 81,300 | $2.95 B |
| 02/12/2025 | $121.69 | $119.78 (-1.57%) | $121.69 | $119.78 | 80,108 | $2.94 B |
| 02/11/2025 | $121.17 | $122.74 (1.3%) | $123.80 | $120.99 | 154,826 | $3.01 B |
| 02/10/2025 | $121.06 | $121.25 (0.16%) | $122.55 | $119.84 | 146,800 | $2.98 B |
| 02/07/2025 | $124.78 | $120.73 (-3.25%) | $124.78 | $120.72 | 88,800 | $2.96 B |
| 02/06/2025 | $123.52 | $124.97 (1.17%) | $125.14 | $123.02 | 163,721 | $3.07 B |
| 02/05/2025 | $122.82 | $123.35 (0.43%) | $123.35 | $121.53 | 444,836 | $3.03 B |
| 02/04/2025 | $121.98 | $122.44 (0.38%) | $123.42 | $121.98 | 145,100 | $3.01 B |
| 02/03/2025 | $121.66 | $121.98 (0.26%) | $123.25 | $120.39 | 148,702 | $2.99 B |
| 01/31/2025 | $123.52 | $122.67 (-0.69%) | $123.55 | $121.62 | 149,000 | $3.01 B |
| 01/30/2025 | $124.88 | $124.31 (-0.46%) | $124.88 | $122.59 | 151,400 | $3.05 B |
| 01/29/2025 | $122.90 | $122.58 (-0.26%) | $123.44 | $121.16 | 91,709 | $3.01 B |
| 01/28/2025 | $123.00 | $122.70 (-0.24%) | $124.53 | $122.17 | 151,329 | $3.01 B |
| 01/27/2025 | $122.34 | $123.00 (0.54%) | $124.00 | $122.15 | 139,919 | $3.02 B |
| 01/24/2025 | $122.86 | $122.66 (-0.16%) | $123.70 | $122.55 | 96,600 | $3.01 B |
| 01/23/2025 | $122.45 | $123.48 (0.84%) | $124.02 | $121.14 | 126,703 | $3.03 B |
| 01/22/2025 | $120.93 | $123.07 (1.77%) | $123.73 | $120.28 | 213,425 | $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 |
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.
