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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.69$1.692,400——
1988-12-29$1.69$1.6931,200——
1988-12-28$1.69$1.6916,000——
1988-12-27$1.66$1.660——
1988-12-23$1.66$1.6616,800——
1988-12-22$1.70$1.7017,600——
1988-12-21$1.66$1.6660,000——
1988-12-20$1.67$1.6720,000——
1988-12-19$1.66$1.66800——
1988-12-16$1.66$1.668,000——
1988-12-15$1.69$1.690——
1988-12-14$1.69$1.6980,000——
1988-12-13$1.63$1.638,800——
1988-12-12$1.66$1.66123,200——
1988-12-09$1.66$1.66124,800——
1988-12-08$1.70$1.7047,200——
1988-12-07$1.72$1.7248,800——
1988-12-06$1.66$1.6619,200——
1988-12-05$1.66$1.666,400——
1988-12-02$1.72$1.728,000——
1988-12-01$1.66$1.663,200——
1988-11-30$1.72$1.726,400——
1988-11-29$1.66$1.666,400——
1988-11-28$1.66$1.66616,000——
1988-11-25$1.66$1.660——
1988-11-23$1.66$1.660——
1988-11-22$1.66$1.6612,000——
1988-11-21$1.63$1.630——
1988-11-18$1.63$1.638,000——
1988-11-17$1.66$1.66123,200——
1988-11-16$1.59$1.5918,400——
1988-11-15$1.64$1.64128,800——
1988-11-14$1.75$1.758,000——
1988-11-11$1.75$1.7516,800——
1988-11-10$1.81$1.8148,000——
1988-11-09$1.81$1.818,000——
1988-11-08$1.75$1.751,600——
1988-11-07$1.75$1.7528,800——
1988-11-04$1.81$1.810——
1988-11-03$1.81$1.8120,800——
1988-11-02$1.84$1.844,000——
1988-11-01$1.84$1.8466,400——
1988-10-31$1.97$1.9717,600——
1988-10-28$1.94$1.948,800——
1988-10-27$1.88$1.880——
1988-10-26$1.88$1.880——
1988-10-25$1.88$1.880——
1988-10-24$1.88$1.881,600——
1988-10-21$1.88$1.8812,000——
1988-10-20$1.89$1.890——
1988-10-19$1.89$1.8918,400——
1988-10-18$1.84$1.844,000——
1988-10-17$1.84$1.8415,200——
1988-10-14$1.84$1.840——
1988-10-13$1.84$1.842,400——
1988-10-12$1.86$1.8620,000——
1988-10-11$1.88$1.8830,400——
1988-10-10$1.88$1.88800——
1988-10-07$1.86$1.8679,200——
1988-10-06$1.78$1.784,800——
1988-10-05$1.84$1.842,400——
1988-10-04$1.78$1.780——
1988-10-03$1.78$1.780——
1988-09-30$1.78$1.7814,400——
1988-09-29$1.78$1.7832,000——
1988-09-28$1.81$1.8164,000——
1988-09-27$1.75$1.750——
1988-09-26$1.75$1.75800——
1988-09-23$1.78$1.780——
1988-09-22$1.78$1.7872,000——
1988-09-21$1.72$1.7252,000——
1988-09-20$1.73$1.73156,000——
1988-09-19$1.75$1.753,200——
1988-09-16$1.75$1.7532,800——
1988-09-15$1.75$1.7544,000——
1988-09-14$1.72$1.720——
1988-09-13$1.72$1.720——
1988-09-12$1.72$1.720——
1988-09-09$1.72$1.720——
1988-09-08$1.72$1.7250,400——
1988-09-07$1.72$1.7224,800——
1988-09-06$1.75$1.754,000——
1988-09-02$1.75$1.750——
1988-09-01$1.75$1.75800——
1988-08-31$1.75$1.751,600——
1988-08-30$1.75$1.753,200——
1988-08-29$1.75$1.7513,600——
1988-08-26$1.75$1.751,600——
1988-08-25$1.75$1.758,000——
1988-08-24$1.78$1.788,000——
1988-08-23$1.81$1.81226,400——
1988-08-22$1.88$1.888,000——
1988-08-19$1.81$1.8112,000——
1988-08-18$1.81$1.817,200——
1988-08-17$1.81$1.8111,200——
1988-08-16$1.81$1.811,600——
1988-08-15$1.81$1.8148,800——
1988-08-12$1.81$1.818,000——
1988-08-11$1.88$1.880——
1988-08-10$1.88$1.880——
1988-08-09$1.88$1.880——
1988-08-08$1.88$1.8896,000——
1988-08-05$1.81$1.810——
1988-08-04$1.81$1.8161,600——
1988-08-03$1.83$1.832,400——
1988-08-02$1.81$1.811,600——
1988-08-01$1.89$1.894,800——
1988-07-29$1.88$1.8811,200——
1988-07-28$1.91$1.913,200——
1988-07-27$1.91$1.918,800——
1988-07-26$1.84$1.8417,600——
1988-07-25$1.94$1.940——
1988-07-22$1.94$1.9413,600——
1988-07-21$1.89$1.8918,400——
1988-07-20$1.94$1.94800——
1988-07-19$1.84$1.843,200——
1988-07-18$1.88$1.880——
1988-07-15$1.88$1.880——
1988-07-14$1.88$1.8812,800——
1988-07-13$1.84$1.848,000——
1988-07-12$1.91$1.919,600——
1988-07-11$1.91$1.9131,200——
1988-07-08$1.84$1.848,000——
1988-07-07$1.94$1.944,000——
1988-07-06$1.88$1.8812,000——
1988-07-05$1.94$1.941,600——
1988-07-01$1.97$1.970——
1988-06-30$1.97$1.975,600——
1988-06-29$1.91$1.9138,400——
1988-06-28$1.84$1.8463,200——
1988-06-27$1.84$1.844,800——
1988-06-24$1.89$1.890——
1988-06-23$1.89$1.899,600——
1988-06-22$1.81$1.81800——
1988-06-21$1.81$1.810——
1988-06-20$1.81$1.815,600——
1988-06-17$1.88$1.880——
1988-06-16$1.88$1.881,600——
1988-06-15$1.81$1.814,000——
1988-06-14$1.91$1.9180,000——
1988-06-13$1.91$1.911,600——
1988-06-10$1.81$1.819,600——
1988-06-09$1.91$1.91104,000——
1988-06-08$1.81$1.815,600——
1988-06-07$1.91$1.9119,200——
1988-06-06$1.91$1.91800——
1988-06-03$1.84$1.8410,400——
1988-06-02$1.88$1.880——
1988-06-01$1.88$1.8817,600——
1988-05-31$1.81$1.8118,400——
1988-05-27$1.91$1.9113,600——
1988-05-26$1.91$1.911,600——
1988-05-25$1.81$1.810——
1988-05-24$1.81$1.8112,000——
1988-05-23$1.81$1.8120,000——
1988-05-20$1.88$1.8837,600——
1988-05-19$1.88$1.8832,800——
1988-05-18$1.88$1.8848,800——
1988-05-17$1.88$1.88102,400——
1988-05-16$1.88$1.88252,000——
1988-05-13$1.84$1.840——
1988-05-12$1.84$1.84163,200——
1988-05-11$1.88$1.884,000——
1988-05-10$1.94$1.945,600——
1988-05-09$1.88$1.880——
1988-05-06$1.88$1.8816,800——
1988-05-05$1.81$1.81800——
1988-05-04$1.81$1.8120,800——
1988-05-03$1.91$1.9115,200——
1988-05-02$1.84$1.840——
1988-04-29$1.84$1.84106,400——
1988-04-28$1.88$1.8896,000——
1988-04-27$1.78$1.784,000——
1988-04-26$1.78$1.784,000——
1988-04-25$1.78$1.782,400——
1988-04-22$1.84$1.840——
1988-04-21$1.84$1.8428,000——
1988-04-20$1.84$1.8416,000——
1988-04-19$1.84$1.8471,200——
1988-04-18$1.91$1.918,000——
1988-04-15$1.84$1.8470,400——
1988-04-14$1.88$1.88800——
1988-04-13$1.88$1.8840,800——
1988-04-12$1.92$1.9224,000——
1988-04-11$1.88$1.8813,600——
1988-04-08$1.88$1.88800——
1988-04-07$1.92$1.92333,600——
1988-04-06$1.97$1.9725,600——
1988-04-05$1.91$1.910——
1988-04-04$1.91$1.9128,000——
1988-03-31$1.97$1.9718,400——
1988-03-30$1.97$1.9716,000——
1988-03-29$1.91$1.91252,000——
1988-03-28$1.94$1.9436,000——
1988-03-25$1.94$1.9417,600——
1988-03-24$1.94$1.948,000——
1988-03-23$1.94$1.94800——
1988-03-22$1.94$1.947,200——
1988-03-21$1.94$1.942,400——
1988-03-18$1.91$1.9113,600——
1988-03-17$1.94$1.941,600——
1988-03-16$1.91$1.913,200——
1988-03-15$1.91$1.9138,400——
1988-03-14$1.88$1.884,800——
1988-03-11$1.84$1.848,800——
1988-03-10$1.94$1.942,400——
1988-03-09$1.91$1.91116,000——
1988-03-08$1.78$1.780——
1988-03-07$1.78$1.788,000——
1988-03-04$1.78$1.7889,600——
1988-03-03$1.72$1.72365,600——
1988-03-02$1.66$1.66425,600——
1988-03-01$1.63$1.63151,200——
1988-02-29$1.63$1.6397,600——
1988-02-26$1.72$1.72152,000——
1988-02-25$1.67$1.67154,400——
1988-02-24$1.75$1.7556,800——
1988-02-23$1.73$1.73329,600——
1988-02-22$1.72$1.7213,600——
1988-02-19$1.75$1.754,000——
1988-02-18$1.75$1.750——
1988-02-17$1.75$1.750——
1988-02-16$1.75$1.75800——
1988-02-12$1.75$1.7558,400——
1988-02-11$1.78$1.781,600——
1988-02-10$1.78$1.783,200——
1988-02-09$1.83$1.8374,400——
1988-02-08$1.91$1.911,600——
1988-02-05$1.86$1.86358,400——
1988-02-04$1.86$1.86436,800——
1988-02-03$1.81$1.81800——
1988-02-02$1.88$1.885,600——
1988-02-01$1.88$1.8812,800——
1988-01-29$1.81$1.810——
1988-01-28$1.81$1.8164,000——
1988-01-27$1.84$1.8416,000——
1988-01-26$1.81$1.8123,200——
1988-01-25$1.78$1.7824,000——
1988-01-22$1.88$1.884,000——
1988-01-21$1.84$1.8411,200——
1988-01-20$1.81$1.8142,400——
1988-01-19$1.78$1.780——
1988-01-18$1.78$1.788,000——
1988-01-15$1.78$1.7813,600——
1988-01-14$1.86$1.8648,000——
1988-01-13$1.78$1.784,000——
1988-01-12$1.88$1.8812,800——
1988-01-11$1.78$1.7816,000——
1988-01-08$1.81$1.8116,800——
1988-01-07$1.91$1.919,600——
1988-01-06$1.84$1.8417,600——
1988-01-05$1.91$1.918,000——
1988-01-04$1.81$1.81648,000——