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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.10$53.2952,200——
2012-12-28$28.46$52.1116,000——
2012-12-27$28.73$52.6124,800——
2012-12-26$28.55$52.2897,500——
2012-12-24$29.00$53.1013,400——
2012-12-21$28.95$53.01199,200——
2012-12-20$28.96$53.0350,600——
2012-12-19$28.83$52.7958,700——
2012-12-18$28.59$52.35235,000——
2012-12-17$28.49$52.1755,700——
2012-12-14$28.66$52.4868,100——
2012-12-13$28.81$52.7644,300——
2012-12-12$28.32$51.8672,600——
2012-12-11$28.95$53.0143,000——
2012-12-10$28.44$52.0863,700——
2012-12-07$28.31$51.8446,000——
2012-12-06$28.34$51.8945,800——
2012-12-05$28.32$51.8639,700——
2012-12-04$28.83$52.7982,200——
2012-12-03$28.01$51.2964,200——
2012-11-30$28.02$51.31107,000——
2012-11-29$28.14$51.5390,000——
2012-11-28$27.70$50.7283,200——
2012-11-27$27.20$49.8152,000——
2012-11-26$26.90$49.2662,500——
2012-11-23$26.61$48.7317,700——
2012-11-21$26.60$48.7119,100——
2012-11-20$26.38$48.3144,200——
2012-11-19$26.25$48.0736,000——
2012-11-16$25.89$47.4185,500——
2012-11-15$25.77$47.1998,600——
2012-11-14$25.74$47.1380,600——
2012-11-13$25.73$47.1248,900——
2012-11-12$25.77$47.1912,700——
2012-11-09$25.80$47.2454,800——
2012-11-08$25.88$47.3981,800——
2012-11-07$25.84$47.3254,200——
2012-11-06$26.61$48.7342,600——
2012-11-05$25.67$47.0167,700——
2012-11-02$25.80$47.24135,200——
2012-11-01$26.38$48.31101,800——
2012-10-31$26.26$48.0932,100——
2012-10-26$25.65$46.9750,000——
2012-10-25$25.74$47.1376,300——
2012-10-24$25.69$47.0449,500——
2012-10-23$25.93$47.4843,400——
2012-10-22$25.88$47.3939,500——
2012-10-19$25.82$47.2868,100——
2012-10-18$26.05$47.7030,700——
2012-10-17$26.47$48.4716,100——
2012-10-16$26.08$47.7642,500——
2012-10-15$26.01$47.6348,700——
2012-10-12$26.21$47.5623,900——
2012-10-11$26.29$47.7123,300——
2012-10-10$26.16$47.4793,400——
2012-10-09$25.97$47.13188,700——
2012-10-08$26.17$47.4956,600——
2012-10-05$26.20$47.5581,000——
2012-10-04$26.27$47.67115,300——
2012-10-03$26.28$47.69143,800——
2012-10-02$26.61$48.29158,200——
2012-10-01$26.66$48.3871,700——
2012-09-28$26.09$47.35185,400——
2012-09-27$26.44$47.9858,400——
2012-09-26$26.60$48.27130,500——
2012-09-25$26.76$48.56146,800——
2012-09-24$26.82$48.67107,500——
2012-09-21$27.16$49.29115,600——
2012-09-20$26.89$48.8024,300——
2012-09-19$27.05$49.0939,300——
2012-09-18$27.27$49.49104,500——
2012-09-17$27.00$49.0066,000——
2012-09-14$27.11$49.2077,000——
2012-09-13$27.17$49.3178,400——
2012-09-12$26.65$48.3626,400——
2012-09-11$26.40$47.9154,100——
2012-09-10$26.46$48.0241,700——
2012-09-07$26.41$47.9333,900——
2012-09-06$26.17$47.49127,800——
2012-09-05$25.39$46.0849,900——
2012-09-04$25.55$46.3749,800——
2012-08-31$25.18$45.6929,100——
2012-08-30$25.21$45.7524,800——
2012-08-29$25.32$45.9544,300——
2012-08-28$25.06$45.4824,400——
2012-08-27$24.91$45.2043,700——
2012-08-24$25.09$45.5341,400——
2012-08-23$25.13$45.6025,800——
2012-08-22$25.16$45.6624,300——
2012-08-21$25.58$46.4263,100——
2012-08-20$25.90$47.0040,600——
2012-08-17$25.95$47.0958,800——
2012-08-16$25.86$46.9371,400——
2012-08-15$25.66$46.5799,400——
2012-08-14$25.21$45.75111,100——
2012-08-13$25.41$46.11161,500——
2012-08-10$25.25$45.82285,300——
2012-08-09$24.00$43.5582,000——
2012-08-08$23.70$43.0155,000——
2012-08-07$24.17$43.86125,200——
2012-08-06$23.91$43.39112,800——
2012-08-03$23.68$42.97174,000——
2012-08-02$23.51$42.66256,900——
2012-08-01$23.61$42.85658,800——
2012-07-31$26.61$48.2973,000——
2012-07-30$26.35$47.8228,500——
2012-07-27$26.15$47.4681,200——
2012-07-26$25.48$46.2462,200——
2012-07-25$25.87$46.9543,700——
2012-07-24$26.04$47.2657,700——
2012-07-23$26.25$47.6452,400——
2012-07-20$26.60$48.2750,300——
2012-07-19$26.56$48.2049,800——
2012-07-18$26.87$48.7686,500——
2012-07-17$26.56$48.2042,800——
2012-07-16$26.59$48.2554,700——
2012-07-13$26.78$48.6076,300——
2012-07-12$26.61$47.86106,800——
2012-07-11$27.07$48.6967,400——
2012-07-10$27.09$48.7365,900——
2012-07-09$27.23$48.9859,200——
2012-07-06$27.07$48.6962,700——
2012-07-05$27.18$48.8949,600——
2012-07-03$27.42$49.3241,600——
2012-07-02$26.77$48.1594,800——
2012-06-29$26.50$47.67106,400——
2012-06-28$25.63$46.10123,500——
2012-06-27$24.95$44.8873,600——
2012-06-26$24.34$43.7864,900——
2012-06-25$24.18$43.4964,100——
2012-06-22$24.46$44.00276,600——
2012-06-21$23.92$43.02212,900——
2012-06-20$25.46$45.7998,700——
2012-06-19$25.55$45.96157,000——
2012-06-18$25.40$45.6954,900——
2012-06-15$25.53$45.92121,800——
2012-06-14$25.60$46.0571,600——
2012-06-13$25.49$45.8576,000——
2012-06-12$25.73$46.28113,600——
2012-06-11$25.74$46.3090,500——
2012-06-08$26.50$47.6779,200——
2012-06-07$26.50$47.67105,100——
2012-06-06$27.00$48.56164,100——
2012-06-05$25.50$45.87132,800——
2012-06-04$25.18$45.2980,100——
2012-06-01$24.73$44.48108,800——
2012-05-31$25.25$45.4283,100——
2012-05-30$24.95$44.8858,300——
2012-05-29$25.35$45.6080,400——
2012-05-25$24.66$44.3635,200——
2012-05-24$24.75$44.52127,000——
2012-05-23$24.85$44.7062,000——
2012-05-22$24.86$44.7263,000——
2012-05-21$25.25$45.4264,200——
2012-05-18$25.05$45.0684,900——
2012-05-17$25.14$45.2268,800——
2012-05-16$25.63$46.1078,200——
2012-05-15$25.89$46.57106,000——
2012-05-14$26.21$47.1472,300——
2012-05-11$26.91$48.4056,600——
2012-05-10$27.31$49.12242,000——
2012-05-09$26.43$47.54157,000——
2012-05-08$27.07$48.69118,500——
2012-05-07$26.46$47.59154,000——
2012-05-04$26.35$47.40283,000——
2012-05-03$28.63$51.50131,500——
2012-05-02$29.28$52.67145,200——
2012-05-01$29.43$52.94132,000——
2012-04-30$29.42$52.92145,000——
2012-04-27$29.52$53.10125,600——
2012-04-26$29.34$52.7737,900——
2012-04-25$29.25$52.61113,400——
2012-04-24$28.76$51.73143,100——
2012-04-23$28.49$51.2461,000——
2012-04-20$28.87$51.9379,000——
2012-04-19$28.58$51.41206,000——
2012-04-18$29.32$52.7463,100——
2012-04-17$29.87$53.7399,900——
2012-04-16$29.50$53.06104,500——
2012-04-13$29.73$53.4888,900——
2012-04-12$29.96$53.89132,800——
2012-04-11$30.00$53.54109,200——
2012-04-10$29.70$53.00169,000——
2012-04-09$30.56$54.54102,000——
2012-04-05$31.24$55.7572,600——
2012-04-04$31.26$55.7964,000——
2012-04-03$31.97$57.05138,900——
2012-04-02$32.17$57.4199,400——
2012-03-30$32.11$57.30185,900——
2012-03-29$32.05$57.20104,500——
2012-03-28$32.31$57.66110,300——
2012-03-27$32.67$58.30107,100——
2012-03-26$32.87$58.66130,500——
2012-03-23$32.75$58.4586,400——
2012-03-22$32.68$58.3271,600——
2012-03-21$32.71$58.3781,200——
2012-03-20$32.64$58.2562,300——
2012-03-19$32.63$58.2368,900——
2012-03-16$32.02$57.14105,200——
2012-03-15$32.00$57.1185,800——
2012-03-14$31.97$57.05101,300——
2012-03-13$32.31$57.6690,200——
2012-03-12$31.57$56.3457,200——
2012-03-09$31.64$56.4699,100——
2012-03-08$31.25$55.7760,100——
2012-03-07$30.95$55.2359,100——
2012-03-06$31.06$55.4347,500——
2012-03-05$31.65$56.4895,700——
2012-03-02$31.35$55.95131,600——
2012-03-01$32.46$57.93168,900——
2012-02-29$31.75$56.6663,900——
2012-02-28$32.37$57.7751,000——
2012-02-27$32.82$58.5755,000——
2012-02-24$32.85$58.6272,600——
2012-02-23$32.41$57.8458,200——
2012-02-22$31.96$57.0441,100——
2012-02-21$31.97$57.0550,500——
2012-02-17$32.13$57.3455,300——
2012-02-16$31.90$56.9342,200——
2012-02-15$30.85$55.0658,600——
2012-02-14$31.53$56.2729,000——
2012-02-13$32.05$57.2033,000——
2012-02-10$31.02$55.3664,300——
2012-02-09$31.49$56.2051,500——
2012-02-08$31.92$56.9665,600——
2012-02-07$32.20$57.4665,900——
2012-02-06$32.46$57.9362,400——
2012-02-03$33.15$59.16110,200——
2012-02-02$32.58$58.1476,200——
2012-02-01$32.35$57.73134,500——
2012-01-31$31.84$56.82445,800——
2012-01-30$31.61$56.41150,200——
2012-01-27$31.58$56.36218,100——
2012-01-26$31.24$55.7579,300——
2012-01-25$31.25$55.7799,400——
2012-01-24$31.21$55.70125,000——
2012-01-23$30.71$54.8134,100——
2012-01-20$30.78$54.9349,500——
2012-01-19$30.60$54.6154,100——
2012-01-18$30.62$54.6444,600——
2012-01-17$30.07$53.66100,700——
2012-01-13$29.96$53.4763,100——
2012-01-12$29.75$53.0981,000——
2012-01-11$29.93$53.0038,700——
2012-01-10$29.74$52.6761,700——
2012-01-09$29.11$51.5565,100——
2012-01-06$29.11$51.5581,300——
2012-01-05$29.04$51.4363,300——
2012-01-04$29.07$51.4881,000——
2012-01-03$29.25$51.8077,300——