MGRC
Mc Grath Rent (MGRC)
NASDAQ
$116.68+$0.03 (+0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • -4.34%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +0.02%
    Low Price$115.00
    High Price$122.28
  • 3 Months
    +6.79%
    Low Price$106.49
    High Price$122.81
  • 1 Year
    -4.34%
    Low Price$94.39
    High Price$123.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
116.77
117.93
115.46
116.65
+0.18%
85,148
08/20/2026
117.13
117.98
116.19
116.44
-1.60%
101,307
08/19/2026
119.78
120.85
117.67
118.33
-0.46%
103,059
08/18/2026
121.23
122.00
117.84
118.88
-1.78%
204,074
08/17/2026
121.11
121.60
119.86
121.04
-1.01%
116,710
08/14/2026
120.48
122.42
119.33
122.28
+1.49%
96,516
08/13/2026
121.23
121.23
117.00
120.48
-0.05%
91,344
08/12/2026
121.04
121.75
118.45
120.54
-0.28%
161,558
08/11/2026
120.99
123.00
120.14
120.88
+0.29%
125,604
08/10/2026
118.71
120.78
117.72
120.53
+0.65%
107,023
08/07/2026
121.95
123.82
119.50
119.75
-1.64%
100,871
08/06/2026
121.56
122.35
119.61
121.75
+0.61%
167,400
08/05/2026
119.71
121.92
116.60
121.01
+0.52%
213,718
08/04/2026
120.00
122.06
119.64
120.38
+0.60%
250,837
08/03/2026
116.84
120.00
116.84
119.66
+3.92%
311,522
07/31/2026
115.52
117.30
114.11
115.15
+0.13%
266,075
07/30/2026
116.20
117.67
112.85
115.00
-1.71%
268,694
07/29/2026
119.02
119.29
116.62
117.00
-2.48%
170,325
07/29/2026
$1.37 Earnings
07/28/2026
120.09
121.69
118.59
119.98
-0.02%
326,182
07/27/2026
121.31
121.31
118.38
120.00
+0.20%
174,812
07/24/2026
119.61
120.08
118.45
119.76
+0.67%
129,227
07/23/2026
115.79
119.36
115.79
118.96
+1.57%
156,077
07/22/2026
116.85
117.60
116.15
117.12
+0.42%
126,472
07/21/2026
117.66
119.55
115.22
116.63
-0.73%
90,596
07/20/2026
118.49
118.93
117.14
117.49
-0.66%
104,073
07/17/2026
119.62
121.55
117.75
118.27
-1.87%
111,773
07/17/2026
$0.50 Dividend
07/16/2026
116.72
120.88
116.72
120.53
+2.90%
162,049
07/15/2026
115.49
117.80
114.42
117.13
+1.49%
152,642
07/14/2026
117.82
117.82
114.77
115.41
-1.10%
159,134
07/13/2026
116.20
117.98
115.95
116.69
+0.35%
114,011
07/10/2026
114.49
116.53
114.49
116.28
+1.90%
72,386
07/09/2026
113.73
115.05
112.09
114.11
+0.93%
137,764
07/08/2026
112.86
113.46
110.91
113.06
-0.05%
143,064
07/07/2026
115.78
115.87
112.48
113.12
-2.35%
133,163
07/06/2026
117.02
118.79
115.44
115.83
-1.36%
165,801
07/02/2026
119.48
120.54
115.97
117.43
-1.65%
182,289
07/01/2026
121.30
121.30
118.90
119.40
-0.94%
166,488
06/30/2026
121.77
122.03
120.00
120.53
-0.43%
210,237
06/29/2026
121.92
122.14
120.08
121.05
-1.43%
238,434
06/26/2026
123.59
125.32
121.14
122.81
0.00%
1,105,735
06/25/2026
121.33
124.64
121.23
122.81
+1.25%
238,559
06/24/2026
118.42
122.24
118.42
121.29
+1.91%
255,513
06/23/2026
117.28
119.50
115.95
119.02
+0.92%
218,505
06/22/2026
118.13
119.22
117.43
117.94
+0.19%
162,966
06/18/2026
114.16
118.03
114.16
117.71
+3.89%
426,736
06/17/2026
112.97
115.49
112.03
113.29
-0.28%
158,900
06/16/2026
114.38
115.75
113.26
113.61
-0.09%
210,419
06/15/2026
114.43
116.08
113.21
113.71
-0.79%
182,846
06/12/2026
115.15
115.96
114.18
114.62
+0.22%
89,850
06/11/2026
113.28
115.37
112.82
114.37
+1.66%
126,612
06/10/2026
113.24
113.72
111.85
112.50
+0.16%
151,170
06/09/2026
109.99
113.23
109.99
112.32
+3.17%
302,700
06/08/2026
108.60
109.81
107.23
108.86
+0.39%
152,052
06/05/2026
109.22
110.18
107.60
108.43
-0.42%
146,476
06/04/2026
107.90
109.67
107.78
108.89
+2.24%
174,733
06/03/2026
106.35
106.85
104.93
106.50
+0.009%
150,308
06/02/2026
106.77
109.10
106.02
106.49
-0.54%
211,007
06/01/2026
107.84
109.42
104.55
107.07
-1.36%
153,812
05/29/2026
111.14
111.64
108.33
108.54
-2.14%
191,633
05/28/2026
111.22
111.33
109.36
110.91
-0.28%
103,695
05/27/2026
111.75
112.69
110.67
111.22
-0.03%
91,885
05/26/2026
109.92
113.47
109.92
111.25
+1.48%
244,558
05/22/2026
109.55
109.72
104.63
109.63
+0.36%
108,824
05/21/2026
108.41
109.68
105.46
109.23
-0.14%
190,209
05/20/2026
109.47
110.61
108.56
109.38
-0.08%
137,698
05/19/2026
111.54
111.54
108.90
109.47
-2.52%
149,553
05/18/2026
111.29
113.12
111.29
112.30
+0.90%
80,540
05/15/2026
113.84
114.69
111.12
111.29
-3.30%
116,601
05/14/2026
114.43
116.00
113.95
115.09
+1.20%
142,152
05/13/2026
113.17
113.87
112.44
113.72
+0.42%
125,951
05/12/2026
113.67
113.85
111.40
113.24
-0.17%
153,082
05/11/2026
113.53
116.29
113.41
113.43
-0.65%
238,394
05/08/2026
114.27
115.28
113.23
114.17
+0.27%
169,964
05/07/2026
113.31
114.40
112.53
113.86
+1.12%
192,181
05/06/2026
112.71
113.73
111.69
112.60
0.00%
184,587
05/05/2026
111.04
113.52
111.04
112.60
+1.43%
170,261
05/04/2026
107.88
113.08
107.81
111.01
+1.91%
329,834
05/01/2026
110.11
111.71
107.71
108.93
-1.06%
176,730
04/30/2026
113.32
113.32
104.46
110.10
-6.94%
545,304
04/29/2026
118.48
119.46
117.34
118.31
-1.03%
350,805
04/29/2026
$1.10 Earnings
04/28/2026
118.37
119.90
116.72
119.55
+1.63%
197,908
04/27/2026
115.98
119.39
115.98
117.63
+1.98%
381,554
04/24/2026
113.89
117.14
113.86
115.35
+0.71%
256,710
04/23/2026
110.05
115.59
109.57
114.53
+5.00%
357,569
04/22/2026
109.35
109.55
106.56
109.07
+0.31%
942,699
04/21/2026
113.90
114.62
107.51
108.73
-4.11%
578,224
04/20/2026
116.31
117.53
111.61
113.39
-2.58%
485,785
04/17/2026
116.18
117.36
115.38
116.39
+1.28%
92,028
04/16/2026
113.94
115.34
111.24
114.92
+0.64%
137,055
04/16/2026
$0.50 Dividend
04/15/2026
113.24
114.24
111.31
114.19
+0.80%
113,082
04/14/2026
113.19
113.87
110.38
113.28
-0.08%
97,595
04/13/2026
113.19
113.91
111.40
113.37
+0.19%
102,294
04/10/2026
112.82
113.75
112.35
113.15
+0.23%
106,819
04/09/2026
110.46
113.69
109.50
112.90
+1.41%
129,133
04/08/2026
113.92
115.98
110.93
111.33
+0.66%
250,801
04/07/2026
107.83
111.03
106.89
110.60
+2.43%
190,890