MGRC
Mc Grath Rent (MGRC)
NASDAQ
$117.09-$0.07 (-0.06%)
Price as of Oct 23, 2026 5:22 PM EDT
  • $2.9B
    Market Cap
  • 4.09%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +3.92%
    Low Price$111.47
    High Price$117.46
  • 3 Months
    -1.08%
    Low Price$109.00
    High Price$121.75
  • 1 Year
    +4.09%
    Low Price$93.97
    High Price$122.27
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
115.95
117.61
114.77
117.16
+0.30%
156,816
10/22/2026
114.24
117.27
112.91
116.81
+2.22%
138,373
10/21/2026
112.35
114.90
111.41
114.27
+2.00%
143,447
10/20/2026
112.61
113.63
111.49
112.03
-0.24%
85,148
10/19/2026
113.35
113.46
111.88
112.30
-0.65%
84,829
10/16/2026
113.01
114.06
112.30
113.03
+0.30%
156,072
10/16/2026
$0.50 Dividend
10/15/2026
112.66
112.98
110.78
112.70
+1.09%
171,990
10/14/2026
113.09
114.18
111.20
111.48
-2.33%
141,280
10/13/2026
112.77
114.48
111.60
114.14
+1.56%
124,628
10/12/2026
112.65
113.40
111.36
112.39
-0.67%
165,045
10/09/2026
112.23
113.77
111.64
113.14
+0.81%
119,170
10/08/2026
113.27
113.27
111.39
112.24
-1.34%
225,344
10/07/2026
115.95
117.88
113.46
113.76
-3.15%
199,496
10/06/2026
116.85
119.03
116.81
117.46
+1.21%
111,175
10/05/2026
116.05
116.61
114.58
116.06
-0.84%
186,043
10/02/2026
116.02
117.46
114.93
117.05
+2.23%
154,747
10/01/2026
113.24
115.26
112.21
114.49
+0.56%
161,033
09/30/2026
113.99
114.52
112.79
113.85
+0.11%
156,777
09/29/2026
114.94
115.44
111.61
113.73
-0.55%
158,383
09/28/2026
112.22
114.39
110.76
114.36
+1.44%
156,935
09/25/2026
111.68
114.60
111.68
112.73
+1.13%
192,936
09/24/2026
112.84
112.84
110.39
111.47
-1.13%
140,125
09/23/2026
112.55
113.21
111.11
112.74
-0.20%
185,773
09/22/2026
112.49
113.48
111.82
112.97
+1.53%
172,147
09/21/2026
110.30
111.67
109.55
111.27
+0.78%
97,749
09/18/2026
110.30
110.85
109.46
110.41
-0.62%
240,172
09/17/2026
111.79
111.79
109.83
111.09
+0.32%
209,727
09/16/2026
110.68
111.60
109.85
110.73
+0.42%
135,516
09/15/2026
110.40
110.51
109.04
110.27
+0.11%
200,248
09/14/2026
109.21
110.58
109.21
110.15
+0.21%
131,784
09/11/2026
110.89
111.48
109.54
109.92
+0.49%
93,881
09/10/2026
109.85
110.27
108.98
109.38
-1.07%
125,999
09/09/2026
109.60
111.14
109.06
110.56
+0.21%
168,906
09/08/2026
110.83
111.09
109.74
110.34
-0.69%
125,302
09/04/2026
108.42
111.10
108.42
111.10
+1.54%
84,653
09/03/2026
109.94
110.77
108.29
109.42
+0.38%
132,519
09/02/2026
110.88
111.35
109.00
109.00
-1.23%
124,332
09/01/2026
111.32
114.50
109.79
110.36
-1.42%
152,532
08/31/2026
111.08
112.38
110.66
111.95
+0.14%
125,774
08/28/2026
114.06
114.74
111.51
111.79
-1.29%
127,243
08/27/2026
113.33
113.67
112.33
113.25
-0.35%
104,105
08/26/2026
114.70
115.49
113.56
113.65
-0.51%
102,072
08/25/2026
116.47
116.99
113.50
114.23
-1.53%
141,049
08/24/2026
116.14
117.42
115.37
116.00
-0.12%
105,577
08/21/2026
116.26
117.41
114.96
116.14
+0.18%
85,148
08/20/2026
116.62
117.46
115.68
115.93
-1.60%
101,307
08/19/2026
119.26
120.32
117.15
117.81
-0.46%
103,059
08/18/2026
120.70
121.47
117.32
118.36
-1.78%
204,074
08/17/2026
120.58
121.07
119.33
120.51
-1.01%
116,710
08/14/2026
119.95
121.88
118.80
121.75
+1.49%
96,516
08/13/2026
120.70
120.70
116.48
119.95
-0.05%
91,344
08/12/2026
120.51
121.22
117.93
120.01
-0.28%
161,558
08/11/2026
120.46
122.46
119.61
120.35
+0.29%
125,604
08/10/2026
118.19
120.25
117.20
120.00
+0.65%
107,023
08/07/2026
121.42
123.28
118.97
119.23
-1.64%
100,871
08/06/2026
121.03
121.81
119.09
121.22
+0.61%
167,400
08/05/2026
119.19
121.39
116.09
120.48
+0.52%
213,718
08/04/2026
119.48
121.52
119.11
119.85
+0.60%
250,837
08/03/2026
116.33
119.48
116.33
119.14
+3.92%
311,522
07/31/2026
115.01
116.79
113.61
114.65
+0.13%
266,075
07/30/2026
115.69
117.16
112.36
114.50
-1.71%
268,694
07/29/2026
118.50
118.77
116.11
116.49
-2.48%
170,325
07/29/2026
$1.37 Earnings
07/28/2026
119.56
121.16
118.07
119.46
-0.02%
326,182
07/27/2026
120.78
120.78
117.86
119.48
+0.20%
174,812
07/24/2026
119.09
119.55
117.93
119.24
+0.67%
129,227
07/23/2026
115.28
118.84
115.28
118.44
+1.57%
156,077
07/22/2026
116.34
117.09
115.64
116.61
+0.42%
126,472
07/21/2026
117.15
119.03
114.72
116.12
-0.73%
90,596
07/20/2026
117.97
118.41
116.63
116.98
-0.66%
104,073
07/17/2026
119.10
121.01
117.23
117.75
-1.87%
111,773
07/17/2026
$0.50 Dividend
07/16/2026
116.21
120.35
116.21
120.00
+2.90%
162,049
07/15/2026
114.98
117.28
113.91
116.62
+1.49%
152,642
07/14/2026
117.30
117.30
114.27
114.90
-1.10%
159,134
07/13/2026
115.69
117.46
115.45
116.18
+0.35%
114,011
07/10/2026
113.99
116.02
113.99
115.77
+1.90%
72,386
07/09/2026
113.24
114.55
111.60
113.61
+0.93%
137,764
07/08/2026
112.36
112.97
110.43
112.56
-0.05%
143,064
07/07/2026
115.28
115.37
111.99
112.62
-2.35%
133,163
07/06/2026
116.51
118.27
114.93
115.33
-1.36%
165,801
07/02/2026
118.96
120.01
115.47
116.91
-1.65%
182,289
07/01/2026
120.77
120.77
118.38
118.88
-0.94%
166,488
06/30/2026
121.24
121.50
119.47
120.01
-0.43%
210,237
06/29/2026
121.39
121.61
119.55
120.52
-1.43%
238,434
06/26/2026
123.05
124.77
120.61
122.27
0.00%
1,105,735
06/25/2026
120.80
124.09
120.70
122.27
+1.25%
238,559
06/24/2026
117.91
121.70
117.91
120.76
+1.91%
255,513
06/23/2026
116.77
118.98
115.45
118.50
+0.92%
218,505
06/22/2026
117.62
118.70
116.91
117.42
+0.19%
162,966
06/18/2026
113.66
117.51
113.66
117.19
+3.89%
426,736
06/17/2026
112.47
114.98
111.54
112.80
-0.28%
158,900
06/16/2026
113.88
115.25
112.76
113.12
-0.09%
210,419
06/15/2026
113.93
115.57
112.71
113.22
-0.79%
182,846
06/12/2026
114.64
115.46
113.68
114.12
+0.22%
89,850
06/11/2026
112.79
114.87
112.33
113.87
+1.66%
126,612
06/10/2026
112.75
113.22
111.36
112.01
+0.16%
151,170
06/09/2026
109.51
112.73
109.51
111.83
+3.17%
302,700
06/08/2026
108.13
109.33
106.77
108.39
+0.39%
152,052