McGrath RentCorp

113.53
-1.66 (-1.44%)
At close: Mar 28, 2025, 3:59 PM
104.91
-7.59%
After-hours: Mar 28, 2025, 07:48 PM EDT

McGrath RentCorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 115.19 115.94 113.43 113.52 -1.67 -1.45% 76,328
Mar 27, 2025 116.72 116.91 114.50 115.19 -1.25 -1.07% 139,600
Mar 26, 2025 117.09 117.57 115.92 116.44 -0.47 -0.40% 81,600
Mar 25, 2025 116.80 117.93 115.60 116.91 0.56 0.48% 95,604
Mar 24, 2025 115.16 116.52 114.73 116.35 2.94 2.59% 122,649
Mar 21, 2025 114.64 114.64 112.46 113.41 -1.23 -1.07% 219,502
Mar 20, 2025 114.69 115.82 113.63 114.64 -1.13 -0.98% 85,300
Mar 19, 2025 113.82 116.08 112.33 115.77 2.23 1.96% 119,700
Mar 18, 2025 114.34 114.34 113.27 113.54 -0.95 -0.83% 103,716
Mar 17, 2025 112.76 114.64 112.71 114.49 0.93 0.82% 104,347
Mar 14, 2025 110.57 113.57 109.34 113.56 3.98 3.63% 144,000
Mar 13, 2025 110.03 113.39 109.30 109.58 -1.38 -1.24% 117,307
Mar 12, 2025 111.46 112.33 109.71 110.96 -0.09 -0.08% 129,000
Mar 11, 2025 110.68 112.08 109.82 111.05 1.06 0.96% 194,605
Mar 10, 2025 111.43 112.99 109.09 109.99 -1.96 -1.75% 355,322
Mar 7, 2025 114.52 115.11 111.76 111.95 -2.91 -2.53% 150,736
Mar 6, 2025 114.67 116.82 113.94 114.86 -0.11 -0.10% 149,719
Mar 5, 2025 115.54 118.39 114.33 114.97 -1.06 -0.91% 154,829
Mar 4, 2025 119.11 119.43 115.79 116.03 -3.63 -3.03% 129,238
Mar 3, 2025 121.91 122.63 118.90 119.66 -2.34 -1.92% 227,400
Feb 28, 2025 124.29 125.43 121.50 122.00 -2.04 -1.64% 185,300
Feb 27, 2025 125.26 125.95 123.68 124.04 -1.15 -0.92% 169,500
Feb 26, 2025 125.60 126.98 124.88 125.19 -0.06 -0.05% 150,800
Feb 25, 2025 126.45 126.45 124.32 125.25 -0.41 -0.33% 192,641
Feb 24, 2025 128.22 128.22 124.82 125.66 -1.52 -1.20% 156,400
Feb 21, 2025 129.76 129.93 124.58 127.18 -1.78 -1.38% 225,200
Feb 20, 2025 123.00 129.56 123.00 128.96 5.11 4.13% 331,264
Feb 19, 2025 121.19 124.83 121.19 123.85 1.63 1.33% 133,600
Feb 18, 2025 120.94 122.42 120.43 122.22 1.84 1.53% 101,027
Feb 14, 2025 119.56 121.26 119.18 120.38 0.24 0.20% 83,708
Feb 13, 2025 120.39 121.57 119.79 120.14 0.36 0.30% 81,300
Feb 12, 2025 121.69 121.69 119.78 119.78 -2.96 -2.41% 80,108
Feb 11, 2025 121.17 123.80 120.99 122.74 1.49 1.23% 154,826
Feb 10, 2025 121.06 122.55 119.84 121.25 0.52 0.43% 146,800
Feb 7, 2025 124.78 124.78 120.72 120.73 -4.24 -3.39% 88,800
Feb 6, 2025 123.52 125.14 123.02 124.97 1.62 1.31% 163,721
Feb 5, 2025 122.82 123.35 121.53 123.35 0.91 0.74% 444,836
Feb 4, 2025 121.98 123.42 121.98 122.44 0.46 0.38% 145,100
Feb 3, 2025 121.66 123.25 120.39 121.98 -0.69 -0.56% 148,702
Jan 31, 2025 123.52 123.55 121.62 122.67 -1.64 -1.32% 149,000
Jan 30, 2025 124.88 124.88 122.59 124.31 1.73 1.41% 151,400
Jan 29, 2025 122.90 123.44 121.16 122.58 -0.12 -0.10% 91,709
Jan 28, 2025 123.00 124.53 122.17 122.70 -0.30 -0.24% 151,329
Jan 27, 2025 122.34 124.00 122.15 123.00 0.34 0.28% 139,919
Jan 24, 2025 122.86 123.70 122.55 122.66 -0.82 -0.66% 96,600
Jan 23, 2025 122.45 124.02 121.14 123.48 0.41 0.33% 126,703
Jan 22, 2025 120.93 123.73 120.28 123.07 1.59 1.31% 213,425
Jan 21, 2025 119.20 121.62 119.20 121.48 3.20 2.71% 128,000
Jan 17, 2025 119.45 120.61 117.20 118.28 -0.72 -0.61% 117,700
Jan 16, 2025 117.30 119.36 116.50 119.00 1.13 0.96% 118,400