MGRC
Mc Grath Rent (MGRC)
NASDAQ
$119.52+$1.09 (+0.92%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $2.9B
    Market Cap
  • 7.57%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +7.58%
    Low Price$106.93
    High Price$118.42
  • 3 Months
    +12.86%
    Low Price$106.93
    High Price$120.04
  • 1 Year
    +7.57%
    Low Price$95.60
    High Price$127.77
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
118.62
119.71
117.91
118.42
+0.19%
162,966
06/18/2026
114.63
118.51
114.63
118.19
+3.89%
426,736
06/17/2026
113.43
115.96
112.50
113.76
-0.28%
158,900
06/16/2026
114.85
116.23
113.72
114.08
-0.09%
210,419
06/15/2026
114.90
116.55
113.68
114.18
-0.79%
182,846
06/12/2026
115.62
116.44
114.65
115.09
+0.22%
89,850
06/11/2026
113.75
115.85
113.29
114.84
+1.66%
126,612
06/10/2026
113.71
114.19
112.31
112.96
+0.16%
151,170
06/09/2026
110.44
113.70
110.44
112.78
+3.17%
302,700
06/08/2026
109.05
110.27
107.68
109.31
+0.39%
152,052
06/05/2026
109.67
110.63
108.04
108.88
-0.42%
146,476
06/04/2026
108.34
110.12
108.22
109.34
+2.24%
174,733
06/03/2026
106.79
107.29
105.36
106.94
+0.009%
150,308
06/02/2026
107.21
109.55
106.46
106.93
-0.54%
211,007
06/01/2026
108.28
109.87
104.98
107.51
-1.36%
153,812
05/29/2026
111.60
112.10
108.77
108.99
-2.14%
191,633
05/28/2026
111.68
111.79
109.81
111.37
-0.28%
103,695
05/27/2026
112.21
113.15
111.12
111.68
-0.03%
91,885
05/26/2026
110.37
113.94
110.37
111.71
+1.48%
244,558
05/22/2026
110.00
110.17
105.06
110.08
+0.36%
108,824
05/21/2026
108.86
110.13
105.89
109.68
-0.14%
190,209
05/20/2026
109.92
111.06
109.01
109.83
-0.08%
137,698
05/19/2026
112.00
112.00
109.35
109.92
-2.52%
149,553
05/18/2026
111.75
113.58
111.75
112.76
+0.90%
80,540
05/15/2026
114.31
115.17
111.58
111.75
-3.30%
116,601
05/14/2026
114.90
116.48
114.42
115.56
+1.20%
142,152
05/13/2026
113.63
114.34
112.90
114.19
+0.42%
125,951
05/12/2026
114.14
114.32
111.86
113.71
-0.17%
153,082
05/11/2026
114.00
116.77
113.88
113.90
-0.65%
238,394
05/08/2026
114.74
115.76
113.70
114.64
+0.27%
169,964
05/07/2026
113.78
114.87
112.99
114.33
+1.12%
192,181
05/06/2026
113.17
114.20
112.15
113.06
0.00%
184,587
05/05/2026
111.50
113.99
111.50
113.06
+1.43%
170,261
05/04/2026
108.32
113.54
108.25
111.47
+1.91%
329,834
05/01/2026
110.56
112.17
108.15
109.38
-1.06%
176,730
04/30/2026
113.79
113.79
104.89
110.55
-6.94%
545,304
04/29/2026
118.97
119.95
117.82
118.80
-1.03%
350,805
04/29/2026
$1.10 Earnings
04/28/2026
118.86
120.39
117.20
120.04
+1.63%
197,908
04/27/2026
116.46
119.88
116.46
118.11
+1.98%
381,554
04/24/2026
114.36
117.62
114.33
115.82
+0.71%
256,710
04/23/2026
110.50
116.06
110.03
115.00
+5.00%
357,569
04/22/2026
109.80
110.00
107.00
109.52
+0.31%
942,699
04/21/2026
114.37
115.09
107.95
109.18
-4.11%
578,224
04/20/2026
116.79
118.01
112.07
113.86
-2.58%
485,785
04/17/2026
116.66
117.84
115.86
116.87
+1.28%
92,028
04/16/2026
114.41
115.81
111.70
115.39
+0.64%
137,055
04/16/2026
$0.50 Dividend
04/15/2026
113.71
114.70
111.77
114.66
+0.80%
113,082
04/14/2026
113.66
114.34
110.83
113.75
-0.08%
97,595
04/13/2026
113.66
114.38
111.86
113.84
+0.19%
102,294
04/10/2026
113.28
114.22
112.81
113.62
+0.23%
106,819
04/09/2026
110.91
114.16
109.95
113.36
+1.41%
129,133
04/08/2026
114.39
116.46
111.39
111.79
+0.66%
250,801
04/07/2026
108.27
111.49
107.33
111.05
+2.43%
190,890
04/06/2026
106.33
108.88
105.62
108.41
+1.26%
251,361
04/02/2026
110.11
111.59
106.17
107.07
-3.99%
202,151
04/01/2026
110.24
113.83
109.63
111.52
+1.56%
311,735
03/31/2026
109.97
111.27
108.00
109.81
+0.47%
333,890
03/30/2026
110.32
110.32
108.53
109.29
-0.22%
324,630
03/27/2026
109.67
111.23
108.41
109.53
-0.92%
266,974
03/26/2026
107.59
110.71
107.59
110.54
+1.44%
144,153
03/25/2026
109.35
111.03
107.75
108.97
+0.46%
136,439
03/24/2026
106.88
109.82
105.68
108.47
+0.23%
117,047
03/23/2026
107.21
109.28
106.17
108.22
+3.14%
116,125
03/20/2026
105.30
105.90
104.08
104.93
-0.43%
238,707
03/19/2026
104.53
106.01
104.40
105.39
+0.58%
122,628
03/18/2026
103.94
106.49
103.51
104.78
-0.27%
136,104
03/17/2026
104.89
105.77
104.17
105.07
+0.75%
179,818
03/16/2026
104.16
105.04
103.21
104.28
+1.10%
154,394
03/13/2026
103.85
107.54
102.47
103.14
-0.39%
178,645
03/12/2026
102.86
105.13
102.15
103.55
-0.72%
214,190
03/11/2026
103.81
105.47
101.16
104.30
+0.47%
116,357
03/10/2026
105.10
106.48
103.36
103.81
-1.03%
158,244
03/09/2026
105.47
107.25
103.45
104.89
-2.29%
164,184
03/06/2026
106.93
107.50
104.37
107.35
-1.81%
110,848
03/05/2026
110.02
111.69
107.73
109.33
-1.17%
161,867
03/04/2026
108.19
110.71
106.24
110.62
+2.63%
165,489
03/03/2026
106.68
109.06
104.97
107.78
-1.77%
106,919
03/02/2026
109.88
110.65
107.97
109.73
-0.68%
117,396
02/27/2026
112.89
113.69
107.52
110.47
-3.46%
175,431
02/26/2026
115.19
118.49
112.62
114.44
-0.66%
266,753
02/25/2026
114.91
116.31
113.36
115.19
+1.06%
101,053
02/25/2026
$2.02 Earnings
02/24/2026
112.60
115.77
112.28
113.99
+1.25%
184,392
02/23/2026
112.51
113.28
107.77
112.58
+0.27%
224,099
02/20/2026
113.69
114.51
111.64
112.29
-0.97%
128,301
02/19/2026
114.22
115.36
112.93
113.38
-1.40%
124,874
02/18/2026
116.02
117.58
114.81
114.99
-1.27%
84,349
02/17/2026
117.27
117.74
115.19
116.48
-0.56%
83,205
02/13/2026
114.90
117.29
114.44
117.13
+2.08%
97,870
02/12/2026
116.35
117.86
114.66
114.74
-0.35%
122,272
02/11/2026
117.04
117.19
114.44
115.14
-0.13%
144,693
02/10/2026
117.21
119.98
115.10
115.29
-0.97%
97,966
02/09/2026
118.85
119.49
116.02
116.43
-2.09%
214,475
02/06/2026
116.70
121.08
116.17
118.92
-0.64%
230,169
02/05/2026
120.34
122.97
119.02
119.68
-0.55%
201,732
02/04/2026
117.31
120.66
114.57
120.34
+3.61%
150,650
02/03/2026
114.45
116.69
114.45
116.15
+1.05%
153,152
02/02/2026
111.18
115.23
110.92
114.94
+3.36%
107,262