NASDAQ:MGRC | Historical Stock Price | MCGRATH RENTCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$2.27$7.89$27.42$95.31$331.251984-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.80$1.8011,200——
1987-12-30$1.78$1.78800——
1987-12-29$1.80$1.80113,600——
1987-12-28$1.78$1.780——
1987-12-24$1.78$1.7816,000——
1987-12-23$1.80$1.8018,400——
1987-12-22$1.78$1.7816,000——
1987-12-21$1.78$1.7816,000——
1987-12-18$1.84$1.8418,400——
1987-12-17$1.81$1.8142,400——
1987-12-16$1.63$1.6339,200——
1987-12-15$1.69$1.6971,200——
1987-12-14$1.50$1.50238,400——
1987-12-11$1.52$1.5242,400——
1987-12-10$1.53$1.534,000——
1987-12-09$1.55$1.5548,000——
1987-12-08$1.53$1.5332,800——
1987-12-07$1.56$1.5617,600——
1987-12-04$1.58$1.5894,400——
1987-12-03$1.56$1.566,400——
1987-12-02$1.59$1.5944,000——
1987-12-01$1.59$1.5924,000——
1987-11-30$1.56$1.5636,000——
1987-11-27$1.63$1.630——
1987-11-25$1.63$1.6318,400——
1987-11-24$1.63$1.634,000——
1987-11-23$1.53$1.5396,000——
1987-11-20$1.53$1.5332,800——
1987-11-19$1.63$1.637,200——
1987-11-18$1.56$1.5648,000——
1987-11-17$1.58$1.5816,800——
1987-11-16$1.63$1.6320,000——
1987-11-13$1.59$1.5937,600——
1987-11-12$1.66$1.66369,600——
1987-11-11$1.56$1.5612,000——
1987-11-10$1.56$1.5612,000——
1987-11-09$1.59$1.5959,200——
1987-11-06$1.59$1.593,200——
1987-11-05$1.66$1.664,000——
1987-11-04$1.63$1.6314,400——
1987-11-03$1.59$1.593,200——
1987-11-02$1.66$1.6660,000——
1987-10-30$1.63$1.6368,000——
1987-10-29$1.50$1.5043,200——
1987-10-28$1.47$1.4765,600——
1987-10-27$1.50$1.50212,800——
1987-10-26$1.59$1.59327,200——
1987-10-23$1.81$1.81306,400——
1987-10-22$1.97$1.9736,000——
1987-10-21$2.03$2.03269,600——
1987-10-20$1.94$1.94260,000——
1987-10-19$2.03$2.03498,400——
1987-10-16$2.16$2.16350,400——
1987-10-15$2.22$2.22120,000——
1987-10-14$2.25$2.25503,200——
1987-10-13$2.28$2.28119,200——
1987-10-12$2.38$2.38103,200——
1987-10-09$2.41$2.4124,000——
1987-10-08$2.41$2.4129,600——
1987-10-07$2.41$2.4118,400——
1987-10-06$2.42$2.4213,600——
1987-10-05$2.41$2.4124,000——
1987-10-02$2.42$2.4260,800——
1987-10-01$2.41$2.416,400——
1987-09-30$2.41$2.4170,400——
1987-09-29$2.41$2.413,200——
1987-09-28$2.41$2.410——
1987-09-25$2.41$2.4178,400——
1987-09-24$2.41$2.4128,000——
1987-09-23$2.41$2.4127,200——
1987-09-22$2.41$2.418,000——
1987-09-21$2.41$2.4116,000——
1987-09-18$2.47$2.476,400——
1987-09-17$2.38$2.384,800——
1987-09-16$2.41$2.410——
1987-09-15$2.41$2.410——
1987-09-14$2.41$2.410——
1987-09-11$2.41$2.4156,000——
1987-09-10$2.41$2.4116,000——
1987-09-09$2.41$2.4116,000——
1987-09-08$2.41$2.4145,600——
1987-09-04$2.47$2.4781,600——
1987-09-03$2.38$2.3812,800——
1987-09-02$2.38$2.3828,000——
1987-09-01$2.38$2.38145,600——
1987-08-31$2.44$2.44169,600——
1987-08-28$2.39$2.39800——
1987-08-27$2.42$2.4258,400——
1987-08-26$2.38$2.3816,000——
1987-08-25$2.38$2.3849,600——
1987-08-24$2.41$2.4111,200——
1987-08-21$2.38$2.38245,600——
1987-08-20$2.38$2.3853,600——
1987-08-19$2.44$2.44116,800——
1987-08-18$2.44$2.44230,400——
1987-08-17$2.34$2.3484,000——
1987-08-14$2.38$2.38219,200——
1987-08-13$2.34$2.34137,600——
1987-08-12$2.34$2.3442,400——
1987-08-11$2.31$2.31278,400——
1987-08-10$2.28$2.2856,000——
1987-08-07$2.31$2.31128,800——
1987-08-06$2.30$2.3044,000——
1987-08-05$2.31$2.3136,000——
1987-08-04$2.28$2.28144,800——
1987-08-03$2.28$2.2822,400——
1987-07-31$2.28$2.28491,200——
1987-07-30$2.28$2.2877,600——
1987-07-29$2.27$2.27424,000——
1987-07-28$2.20$2.20313,600——
1987-07-27$2.19$2.1945,600——
1987-07-24$2.19$2.1964,800——
1987-07-23$2.20$2.2059,200——
1987-07-22$2.25$2.25451,200——
1987-07-21$2.25$2.25196,000——
1987-07-20$2.22$2.2237,600——
1987-07-17$2.25$2.25240,000——
1987-07-16$2.22$2.22564,800——
1987-07-15$2.22$2.22936,000——
1987-07-14$2.25$2.25177,600——
1987-07-13$2.28$2.28918,400——
1987-07-10$2.19$2.191,408,800——
1987-07-09$2.13$2.1324,000——
1987-07-08$2.13$2.13208,800——
1987-07-07$2.13$2.13301,600——
1987-07-06$2.16$2.1632,800——
1987-07-02$2.16$2.16177,600——
1987-07-01$2.06$2.0636,800——
1987-06-30$2.03$2.03116,000——
1987-06-29$2.03$2.0376,000——
1987-06-26$2.00$2.004,000——
1987-06-25$1.97$1.9720,000——
1987-06-24$1.88$1.8832,000——
1987-06-23$1.94$1.9488,800——
1987-06-22$1.88$1.88354,400——
1987-06-19$1.81$1.8156,800——
1987-06-18$1.91$1.9192,800——
1987-06-17$1.91$1.9119,200——
1987-06-16$1.91$1.9121,600——
1987-06-15$1.81$1.81800——
1987-06-12$1.88$1.888,000——
1987-06-11$1.75$1.7526,400——
1987-06-10$1.84$1.842,400——
1987-06-09$1.84$1.8457,600——
1987-06-08$1.75$1.75124,800——
1987-06-05$1.78$1.7850,400——
1987-06-04$1.72$1.722,400——
1987-06-03$1.72$1.7210,400——
1987-06-02$1.75$1.7524,800——
1987-06-01$1.70$1.7026,400——
1987-05-29$1.69$1.69120,800——
1987-05-28$1.75$1.7548,000——
1987-05-27$1.78$1.785,600——
1987-05-26$1.69$1.6933,600——
1987-05-22$1.75$1.759,600——
1987-05-21$1.77$1.77152,800——
1987-05-20$1.78$1.781,600——
1987-05-19$1.78$1.7839,200——
1987-05-18$1.77$1.7794,400——
1987-05-15$1.78$1.7842,400——
1987-05-14$1.66$1.664,000——
1987-05-13$1.72$1.7211,200——
1987-05-12$1.72$1.7264,000——
1987-05-11$1.72$1.7214,400——
1987-05-08$1.69$1.69189,600——
1987-05-07$1.66$1.6636,800——
1987-05-06$1.69$1.69100,800——
1987-05-05$1.72$1.7243,200——
1987-05-04$1.69$1.6911,200——
1987-05-01$1.75$1.759,600——
1987-04-30$1.66$1.6625,600——
1987-04-29$1.69$1.699,600——
1987-04-28$1.63$1.6317,600——
1987-04-27$1.66$1.6612,000——
1987-04-24$1.66$1.6655,200——
1987-04-23$1.69$1.690——
1987-04-22$1.69$1.6916,000——
1987-04-21$1.63$1.6332,000——
1987-04-20$1.63$1.631,600——
1987-04-16$1.69$1.698,000——
1987-04-15$1.63$1.6343,200——
1987-04-14$1.69$1.6956,800——
1987-04-13$1.63$1.6397,600——
1987-04-10$1.69$1.69212,000——
1987-04-09$1.63$1.632,400——
1987-04-08$1.63$1.635,600——
1987-04-07$1.69$1.699,600——
1987-04-06$1.69$1.691,600——
1987-04-03$1.63$1.63800——
1987-04-02$1.69$1.6998,400——
1987-04-01$1.66$1.6616,800——
1987-03-31$1.66$1.663,200——
1987-03-30$1.66$1.669,600——
1987-03-27$1.66$1.66109,600——
1987-03-26$1.66$1.661,600——
1987-03-25$1.75$1.751,600——
1987-03-24$1.66$1.6632,800——
1987-03-23$1.69$1.694,000——
1987-03-20$1.72$1.7228,000——
1987-03-19$1.75$1.7522,400——
1987-03-18$1.75$1.7511,200——
1987-03-17$1.81$1.81800——
1987-03-16$1.81$1.81800——
1987-03-13$1.81$1.812,400——
1987-03-12$1.78$1.7862,400——
1987-03-11$1.78$1.7866,400——
1987-03-10$1.78$1.78101,600——
1987-03-09$1.78$1.7852,000——
1987-03-06$1.75$1.7544,800——
1987-03-05$1.77$1.77141,600——
1987-03-04$1.73$1.7335,200——
1987-03-03$1.75$1.7561,600——
1987-03-02$1.66$1.6622,400——
1987-02-27$1.72$1.72644,800——
1987-02-26$1.69$1.696,400——
1987-02-25$1.69$1.69162,400——
1987-02-24$1.59$1.5918,400——
1987-02-23$1.59$1.5952,000——
1987-02-20$1.53$1.53555,200——
1987-02-19$1.52$1.52189,600——
1987-02-18$1.50$1.50244,800——
1987-02-17$1.56$1.5650,400——
1987-02-13$1.50$1.5037,600——
1987-02-12$1.56$1.56446,400——
1987-02-11$1.56$1.5674,400——
1987-02-10$1.56$1.56353,600——
1987-02-09$1.56$1.56181,600——
1987-02-06$1.59$1.5915,200——
1987-02-05$1.52$1.52148,000——
1987-02-04$1.55$1.55182,400——
1987-02-03$1.50$1.50387,200——
1987-02-02$1.56$1.5614,400——
1987-01-30$1.50$1.503,200——
1987-01-29$1.56$1.56800——
1987-01-28$1.59$1.5935,200——
1987-01-27$1.56$1.5624,000——
1987-01-26$1.63$1.632,400——
1987-01-23$1.63$1.6320,800——
1987-01-22$1.63$1.634,000——
1987-01-21$1.56$1.56155,200——
1987-01-20$1.66$1.6654,400——
1987-01-19$1.66$1.668,000——
1987-01-16$1.75$1.7519,200——
1987-01-15$1.69$1.6918,400——
1987-01-14$1.63$1.630——
1987-01-13$1.63$1.63150,400——
1987-01-12$1.53$1.533,200——
1987-01-09$1.63$1.632,400——
1987-01-08$1.56$1.568,000——
1987-01-07$1.63$1.636,400——
1987-01-06$1.59$1.5960,000——
1987-01-05$1.59$1.598,000——
1987-01-02$1.56$1.568,800——