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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.19$2.1989,600——
1989-12-28$2.19$2.1922,400——
1989-12-27$2.17$2.1732,000——
1989-12-26$2.13$2.1316,000——
1989-12-22$2.06$2.060——
1989-12-21$2.06$2.060——
1989-12-20$2.06$2.0647,200——
1989-12-19$2.09$2.0917,600——
1989-12-18$2.06$2.060——
1989-12-15$2.06$2.062,400——
1989-12-14$2.09$2.090——
1989-12-13$2.09$2.0920,000——
1989-12-12$2.11$2.1120,000——
1989-12-11$2.06$2.06800——
1989-12-08$2.13$2.131,600——
1989-12-07$2.09$2.096,400——
1989-12-06$2.09$2.0924,000——
1989-12-05$2.11$2.1120,000——
1989-12-04$2.06$2.064,000——
1989-12-01$2.08$2.080——
1989-11-30$2.08$2.089,600——
1989-11-29$2.06$2.060——
1989-11-28$2.06$2.064,000——
1989-11-27$2.13$2.13115,200——
1989-11-24$2.03$2.0349,600——
1989-11-22$2.03$2.030——
1989-11-21$2.03$2.030——
1989-11-20$2.03$2.0317,600——
1989-11-17$2.00$2.0020,000——
1989-11-16$2.00$2.006,400——
1989-11-15$2.00$2.0097,600——
1989-11-14$2.03$2.034,800——
1989-11-13$1.97$1.973,200——
1989-11-10$2.00$2.000——
1989-11-09$2.00$2.00188,000——
1989-11-08$2.03$2.030——
1989-11-07$2.03$2.030——
1989-11-06$2.03$2.03800——
1989-11-03$1.97$1.974,800——
1989-11-02$1.97$1.9734,400——
1989-11-01$1.97$1.9794,400——
1989-10-31$2.00$2.00131,200——
1989-10-30$2.06$2.0611,200——
1989-10-27$1.97$1.9714,400——
1989-10-26$1.97$1.9715,200——
1989-10-25$2.00$2.0074,400——
1989-10-24$1.94$1.94132,000——
1989-10-23$2.00$2.0018,400——
1989-10-20$1.97$1.9782,400——
1989-10-19$2.00$2.00224,000——
1989-10-18$2.19$2.19404,800——
1989-10-17$1.81$1.8143,200——
1989-10-16$1.81$1.8120,000——
1989-10-13$1.94$1.9424,800——
1989-10-12$1.94$1.943,200——
1989-10-11$1.95$1.95102,400——
1989-10-10$1.98$1.988,000——
1989-10-09$1.94$1.940——
1989-10-06$1.94$1.9412,800——
1989-10-05$1.94$1.94152,800——
1989-10-04$1.97$1.97168,000——
1989-10-03$1.94$1.940——
1989-10-02$1.94$1.944,000——
1989-09-29$1.94$1.940——
1989-09-28$1.94$1.9410,400——
1989-09-27$1.94$1.940——
1989-09-26$1.94$1.94800——
1989-09-25$1.94$1.948,000——
1989-09-22$1.94$1.945,600——
1989-09-21$1.94$1.941,600——
1989-09-20$1.94$1.944,000——
1989-09-19$1.94$1.94124,800——
1989-09-18$1.94$1.944,000——
1989-09-15$1.95$1.9528,000——
1989-09-14$1.97$1.9716,000——
1989-09-13$1.97$1.9710,400——
1989-09-12$1.94$1.945,600——
1989-09-11$1.97$1.9712,000——
1989-09-08$2.00$2.005,600——
1989-09-07$1.94$1.9420,800——
1989-09-06$2.00$2.0016,800——
1989-09-05$1.97$1.973,200——
1989-09-01$2.00$2.0034,400——
1989-08-31$1.97$1.971,600——
1989-08-30$2.03$2.030——
1989-08-29$2.03$2.03120,800——
1989-08-28$1.94$1.940——
1989-08-25$1.94$1.9456,800——
1989-08-24$2.03$2.0334,400——
1989-08-23$1.94$1.9443,200——
1989-08-22$1.94$1.94151,200——
1989-08-21$1.97$1.978,000——
1989-08-18$2.00$2.0074,400——
1989-08-17$1.84$1.8412,000——
1989-08-16$1.81$1.810——
1989-08-15$1.81$1.812,400——
1989-08-14$1.84$1.840——
1989-08-11$1.84$1.8416,000——
1989-08-10$1.81$1.81124,000——
1989-08-09$1.75$1.75118,400——
1989-08-08$1.69$1.6913,600——
1989-08-07$1.75$1.758,800——
1989-08-04$1.69$1.697,200——
1989-08-03$1.75$1.757,200——
1989-08-02$1.69$1.694,800——
1989-08-01$1.70$1.7026,400——
1989-07-31$1.69$1.6916,000——
1989-07-28$1.70$1.7016,000——
1989-07-27$1.69$1.6957,600——
1989-07-26$1.69$1.69256,800——
1989-07-25$1.72$1.728,000——
1989-07-24$1.75$1.751,600——
1989-07-21$1.69$1.698,800——
1989-07-20$1.75$1.751,979,200——
1989-07-19$1.72$1.72737,600——
1989-07-18$1.70$1.70560,000——
1989-07-17$1.70$1.70240,800——
1989-07-14$1.69$1.69240,800——
1989-07-13$1.69$1.69120,000——
1989-07-12$1.72$1.7265,600——
1989-07-11$1.69$1.69800——
1989-07-10$1.69$1.694,000——
1989-07-07$1.69$1.6928,800——
1989-07-06$1.78$1.7819,200——
1989-07-05$1.72$1.720——
1989-07-03$1.72$1.7224,000——
1989-06-30$1.69$1.6972,000——
1989-06-29$1.66$1.6619,200——
1989-06-28$1.66$1.666,400——
1989-06-27$1.66$1.660——
1989-06-26$1.66$1.661,600——
1989-06-23$1.72$1.724,800——
1989-06-22$1.66$1.6624,800——
1989-06-21$1.69$1.690——
1989-06-20$1.69$1.6981,600——
1989-06-19$1.66$1.6640,000——
1989-06-16$1.67$1.673,200——
1989-06-15$1.66$1.665,600——
1989-06-14$1.69$1.691,600——
1989-06-13$1.66$1.661,600——
1989-06-12$1.69$1.690——
1989-06-09$1.69$1.697,200——
1989-06-08$1.72$1.7228,800——
1989-06-07$1.66$1.66800——
1989-06-06$1.66$1.66233,600——
1989-06-05$1.66$1.662,400——
1989-06-02$1.66$1.66104,800——
1989-06-01$1.67$1.67369,600——
1989-05-31$1.75$1.7520,000——
1989-05-30$1.75$1.75324,800——
1989-05-26$1.69$1.69163,200——
1989-05-25$1.66$1.661,204,000——
1989-05-24$1.66$1.66682,400——
1989-05-23$1.66$1.66740,000——
1989-05-22$1.69$1.69395,200——
1989-05-19$1.66$1.66393,600——
1989-05-18$1.69$1.6992,000——
1989-05-17$1.69$1.69160,000——
1989-05-16$1.69$1.691,600——
1989-05-15$1.69$1.6920,800——
1989-05-12$1.69$1.69885,600——
1989-05-11$1.69$1.6944,000——
1989-05-10$1.75$1.755,600——
1989-05-09$1.75$1.7518,400——
1989-05-08$1.70$1.7088,800——
1989-05-05$1.69$1.6912,800——
1989-05-04$1.69$1.6961,600——
1989-05-03$1.69$1.69124,000——
1989-05-02$1.70$1.70648,000——
1989-05-01$1.72$1.72548,000——
1989-04-28$1.69$1.698,000——
1989-04-27$1.72$1.7226,400——
1989-04-26$1.69$1.6932,000——
1989-04-25$1.72$1.72800——
1989-04-24$1.66$1.660——
1989-04-21$1.66$1.660——
1989-04-20$1.66$1.6644,000——
1989-04-19$1.66$1.6645,600——
1989-04-18$1.69$1.698,000——
1989-04-17$1.66$1.666,400——
1989-04-14$1.66$1.6619,200——
1989-04-13$1.66$1.6626,400——
1989-04-12$1.72$1.72420,000——
1989-04-11$1.72$1.722,400——
1989-04-10$1.66$1.661,600——
1989-04-07$1.66$1.664,800——
1989-04-06$1.72$1.72800——
1989-04-05$1.69$1.690——
1989-04-04$1.69$1.6940,800——
1989-04-03$1.72$1.7217,600——
1989-03-31$1.72$1.72182,400——
1989-03-30$1.72$1.720——
1989-03-29$1.72$1.721,600——
1989-03-28$1.72$1.7221,600——
1989-03-27$1.72$1.720——
1989-03-23$1.72$1.7245,600——
1989-03-22$1.72$1.72800——
1989-03-21$1.72$1.72456,800——
1989-03-20$1.66$1.6616,000——
1989-03-17$1.66$1.6611,200——
1989-03-16$1.66$1.669,600——
1989-03-15$1.66$1.664,000——
1989-03-14$1.66$1.6646,400——
1989-03-13$1.69$1.6955,200——
1989-03-10$1.69$1.6917,600——
1989-03-09$1.66$1.6621,600——
1989-03-08$1.66$1.66108,800——
1989-03-07$1.66$1.660——
1989-03-06$1.66$1.660——
1989-03-03$1.66$1.664,000——
1989-03-02$1.66$1.664,000——
1989-03-01$1.69$1.698,000——
1989-02-28$1.72$1.72500,800——
1989-02-27$1.69$1.69366,400——
1989-02-24$1.70$1.7077,600——
1989-02-23$1.72$1.721,600——
1989-02-22$1.69$1.691,600——
1989-02-21$1.75$1.750——
1989-02-17$1.75$1.754,800——
1989-02-16$1.75$1.754,800——
1989-02-15$1.72$1.7216,000——
1989-02-14$1.66$1.6648,000——
1989-02-13$1.66$1.664,000——
1989-02-10$1.69$1.694,800——
1989-02-09$1.70$1.702,400——
1989-02-08$1.70$1.70108,000——
1989-02-07$1.73$1.73112,000——
1989-02-06$1.69$1.694,800——
1989-02-03$1.70$1.7040,000——
1989-02-02$1.69$1.690——
1989-02-01$1.69$1.690——
1989-01-31$1.69$1.6916,000——
1989-01-30$1.73$1.730——
1989-01-27$1.73$1.730——
1989-01-26$1.73$1.7314,400——
1989-01-25$1.73$1.734,000——
1989-01-24$1.73$1.7318,400——
1989-01-23$1.69$1.691,600——
1989-01-20$1.69$1.694,000——
1989-01-19$1.72$1.720——
1989-01-18$1.72$1.720——
1989-01-17$1.72$1.720——
1989-01-16$1.72$1.727,200——
1989-01-13$1.69$1.690——
1989-01-12$1.69$1.69800——
1989-01-11$1.75$1.7536,000——
1989-01-10$1.75$1.7516,800——
1989-01-09$1.69$1.691,136,000——
1989-01-06$1.69$1.6927,200——
1989-01-05$1.72$1.72800——
1989-01-04$1.75$1.7512,800——
1989-01-03$1.69$1.690——